5 DAY PERFORMANCE
+13.67%
1 MONTH PERFORMANCE
+16.40%
3 MONTH PERFORMANCE
+12.20%
6 MONTH PERFORMANCE
-43.51%
YEAR-TO-DATE PERFORMANCE
+16.00%
1 YEAR PERFORMANCE
-24.35%
DURECT Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.87 | $0.80 (-7.54%) | $0.87 | $0.78 | 38,203 | $24.83 M |
| 03/11/2025 | $0.78 | $0.82 (4.92%) | $0.82 | $0.78 | 32,645 | $25.40 M |
| 03/10/2025 | $0.73 | $0.80 (9.59%) | $0.81 | $0.73 | 183,290 | $24.83 M |
| 03/07/2025 | $0.75 | $0.77 (2.05%) | $0.77 | $0.71 | 36,700 | $23.76 M |
| 03/06/2025 | $0.77 | $0.77 (-0.65%) | $0.77 | $0.74 | 30,900 | $23.74 M |
| 03/05/2025 | $0.79 | $0.77 (-2.41%) | $0.85 | $0.75 | 35,937 | $23.93 M |
| 03/04/2025 | $0.75 | $0.79 (5.33%) | $0.79 | $0.75 | 11,000 | $24.52 M |
| 03/03/2025 | $0.76 | $0.76 (-0.22%) | $0.78 | $0.75 | 22,100 | $23.56 M |
| 02/28/2025 | $0.76 | $0.80 (4.74%) | $0.80 | $0.75 | 17,518 | $24.77 M |
| 02/27/2025 | $0.81 | $0.78 (-3.91%) | $0.81 | $0.75 | 35,500 | $24.16 M |
| 02/26/2025 | $0.77 | $0.80 (4.52%) | $0.80 | $0.75 | 19,809 | $24.83 M |
| 02/25/2025 | $0.77 | $0.79 (2.1%) | $0.80 | $0.75 | 8,945 | $24.49 M |
| 02/24/2025 | $0.78 | $0.79 (1.15%) | $0.80 | $0.75 | 13,500 | $24.52 M |
| 02/21/2025 | $0.80 | $0.80 (-0.13%) | $0.80 | $0.77 | 16,400 | $24.80 M |
| 02/20/2025 | $0.80 | $0.81 (1.25%) | $0.83 | $0.77 | 37,506 | $25.14 M |
| 02/19/2025 | $0.78 | $0.81 (3.99%) | $0.82 | $0.77 | 47,388 | $25.01 M |
| 02/18/2025 | $0.77 | $0.77 (-0.13%) | $0.79 | $0.76 | 28,900 | $23.87 M |
| 02/14/2025 | $0.75 | $0.77 (2.53%) | $0.77 | $0.75 | 39,236 | $23.87 M |
| 02/13/2025 | $0.75 | $0.75 (-0.01%) | $0.77 | $0.73 | 19,439 | $23.28 M |
| 02/12/2025 | $0.76 | $0.75 (-1.66%) | $0.77 | $0.74 | 166,696 | $23.20 M |
| 02/11/2025 | $0.75 | $0.75 (-0.01%) | $0.77 | $0.74 | 48,400 | $23.28 M |
| 02/10/2025 | $0.75 | $0.75 (-0.01%) | $0.75 | $0.74 | 46,000 | $23.28 M |
| 02/07/2025 | $0.79 | $0.76 (-3.68%) | $0.79 | $0.74 | 22,041 | $23.59 M |
| 02/06/2025 | $0.75 | $0.79 (5.2%) | $0.80 | $0.74 | 47,845 | $24.49 M |
| 02/05/2025 | $0.78 | $0.75 (-4.25%) | $0.80 | $0.71 | 31,658 | $23.28 M |
| 02/04/2025 | $0.76 | $0.77 (1.28%) | $0.79 | $0.73 | 46,100 | $23.89 M |
| 02/03/2025 | $0.76 | $0.75 (-1.33%) | $0.85 | $0.71 | 62,300 | $23.29 M |
| 01/31/2025 | $0.81 | $0.77 (-5.56%) | $0.81 | $0.76 | 61,803 | $23.74 M |
| 01/30/2025 | $0.85 | $0.80 (-5.31%) | $0.85 | $0.78 | 109,319 | $24.98 M |
| 01/29/2025 | $0.83 | $0.85 (2.17%) | $0.85 | $0.82 | 27,128 | $26.32 M |
| 01/28/2025 | $0.83 | $0.83 (0.11%) | $0.86 | $0.75 | 95,808 | $25.79 M |
| 01/27/2025 | $0.83 | $0.85 (2.41%) | $0.87 | $0.79 | 68,949 | $26.38 M |
| 01/24/2025 | $0.83 | $0.84 (1.2%) | $0.87 | $0.82 | 62,249 | $26.07 M |
| 01/23/2025 | $0.85 | $0.84 (-1.43%) | $0.86 | $0.81 | 20,308 | $26.07 M |
| 01/22/2025 | $0.86 | $0.84 (-2.2%) | $0.86 | $0.82 | 44,400 | $26.11 M |
| 01/21/2025 | $0.86 | $0.84 (-2.12%) | $0.86 | $0.82 | 47,440 | $26.13 M |
| 01/17/2025 | $0.83 | $0.85 (2.43%) | $0.85 | $0.80 | 30,616 | $26.38 M |
| 01/16/2025 | $0.82 | $0.83 (1.34%) | $0.83 | $0.79 | 58,308 | $25.82 M |
| 01/15/2025 | $0.81 | $0.82 (1.1%) | $0.86 | $0.81 | 39,214 | $25.48 M |
| 01/14/2025 | $0.82 | $0.85 (3.66%) | $0.85 | $0.79 | 170,406 | $26.38 M |
| 01/13/2025 | $0.78 | $0.83 (5.77%) | $0.86 | $0.78 | 91,021 | $25.61 M |
| 01/10/2025 | $0.88 | $0.77 (-12.39%) | $0.88 | $0.77 | 148,604 | $23.93 M |
| 01/08/2025 | $0.84 | $0.81 (-3.96%) | $0.88 | $0.80 | 66,000 | $25.05 M |
| 01/07/2025 | $0.87 | $0.87 (0%) | $0.87 | $0.85 | 19,600 | $27.00 M |
| 01/06/2025 | $0.87 | $0.87 (-0.53%) | $0.87 | $0.81 | 85,459 | $26.86 M |
| 01/03/2025 | $0.79 | $0.87 (10.41%) | $0.88 | $0.79 | 61,700 | $27.00 M |
| 01/02/2025 | $0.75 | $0.79 (5.44%) | $0.87 | $0.70 | 175,900 | $24.55 M |
| 12/31/2024 | $0.84 | $0.75 (-10.22%) | $0.87 | $0.73 | 406,135 | $23.28 M |
| 12/30/2024 | $0.92 | $0.85 (-7.61%) | $0.92 | $0.81 | 314,520 | $26.38 M |
| 12/27/2024 | $0.97 | $0.95 (-1.86%) | $0.99 | $0.89 | 96,626 | $29.49 M |
| 12/26/2024 | $0.92 | $0.97 (5.1%) | $1.00 | $0.92 | 93,000 | $30.05 M |
| 12/24/2024 | $0.89 | $0.97 (8.99%) | $0.97 | $0.87 | 62,343 | $30.11 M |
| 12/23/2024 | $0.97 | $0.93 (-3.92%) | $0.97 | $0.90 | 83,336 | $28.83 M |
| 12/20/2024 | $0.85 | $0.95 (11.76%) | $1.02 | $0.81 | 203,920 | $29.49 M |
| 12/19/2024 | $0.86 | $0.86 (0.16%) | $0.88 | $0.79 | 102,823 | $26.63 M |
| 12/18/2024 | $0.88 | $0.84 (-4.03%) | $0.90 | $0.84 | 178,300 | $26.21 M |
| 12/17/2024 | $0.90 | $0.90 (-0.03%) | $0.94 | $0.84 | 168,600 | $27.93 M |
| 12/16/2024 | $0.75 | $0.94 (25.13%) | $0.94 | $0.74 | 333,966 | $29.08 M |
| 12/13/2024 | $0.80 | $0.75 (-6.25%) | $0.80 | $0.72 | 157,825 | $23.28 M |
| 12/12/2024 | $0.80 | $0.78 (-2.95%) | $0.80 | $0.76 | 32,652 | $24.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
