Durect Corp (DRRX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.609756097561 | 1.64 | 1.74 | 1.5 | 58447 | 1.657777 | CS |
| 4 | 0.27 | 19.8529411765 | 1.36 | 1.74 | 1.15 | 91878 | 1.43161828 | CS |
| 12 | 0.43 | 35.8333333333 | 1.2 | 1.88 | 0.7366 | 164133 | 1.36629932 | CS |
| 26 | 0.835 | 105.031446541 | 0.795 | 1.88 | 0.6802 | 160323 | 1.17448357 | CS |
| 52 | -1.72 | -51.3432835821 | 3.35 | 3.6 | 0.4703 | 331193 | 1.25434841 | CS |
| 156 | -12.27 | -88.273381295 | 13.9 | 14.5 | 0.4703 | 433462 | 5.56089261 | CS |
| 260 | -8.97 | -84.6226415094 | 10.6 | 41 | 0.4703 | 741699 | 15.88355005 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 1.65 | 0 | 0.30 | 1.5 | 1.67 | 1.5 | 68685 |
| 1722292500 | 1.645 | -0.03 | -1.50 | 1.68 | 1.6899 | 1.6299999 | 47681 |
| 1722033300 | 1.67 | 0.02 | 1.21 | 1.6399999 | 1.69 | 1.6399999 | 33089 |
| 1721946900 | 1.65 | -0.02 | -0.90 | 1.69 | 1.71 | 1.65 | 19518 |
| 1721860500 | 1.665 | -0.01 | -0.30 | 1.6399999 | 1.74 | 1.52 | 123958 |
| 1721774100 | 1.67 | 0.02 | 1.21 | 1.6299999 | 1.74 | 1.61 | 184083 |
| 1721687700 | 1.65 | 0.06 | 3.77 | 1.58 | 1.7 | 1.525 | 72570 |
| 1721428500 | 1.59 | 0.14 | 9.66 | 1.43 | 1.65 | 1.43 | 98811 |
| 1721342100 | 1.45 | 0.01 | 0.69 | 1.44 | 1.5 | 1.44 | 21667 |
| 1721255700 | 1.44 | 0.08 | 5.88 | 1.35 | 1.46 | 1.34 | 57985 |
| 1721169300 | 1.36 | 0.01 | 0.74 | 1.37 | 1.3799999 | 1.36 | 25463 |
| 1721082900 | 1.35 | -0.03 | -2.17 | 1.36 | 1.3799999 | 1.34 | 47982 |
| 1720823700 | 1.3799999 | 0.07 | 5.34 | 1.32 | 1.42 | 1.32 | 71867 |
| 1720737300 | 1.31 | -0.03 | -2.24 | 1.35 | 1.3899999 | 1.31 | 93169 |
| 1720650900 | 1.34 | 0.11 | 8.94 | 1.23 | 1.5 | 1.15 | 217944 |
| 1720564500 | 1.23 | -0.03 | -2.38 | 1.22 | 1.26 | 1.1507 | 252746 |
| 1720478100 | 1.26 | -0.05 | -3.82 | 1.32 | 1.3799999 | 1.17 | 212632 |
| 1720218900 | 1.31 | 0.03 | 2.34 | 1.29 | 1.33 | 1.28 | 81877 |
| 1720040640 | 1.28 | -0.08 | -5.88 | 1.36 | 1.36 | 1.28 | 24691 |
| 1719959700 | 1.36 | 0.05 | 3.82 | 1.34 | 1.45 | 1.3 | 99302 |
| 1719873300 | 1.31 | -0.06 | -4.03 | 1.27 | 1.32 | 1.27 | 54034 |
| 1719614100 | 1.365 | 0 | 0.00 | 1.365 | 1.365 | 1.365 | 0 |
| 1719527700 | 1.365 | 0.05 | 3.80 | 1.28 | 1.4 | 1.2705 | 194937 |
| 1719441300 | 1.315 | -0.1 | -6.74 | 1.4 | 1.42 | 1.31 | 80909 |
| 1719354900 | 1.41 | -0.08 | -5.37 | 1.46 | 1.5 | 1.4 | 77592 |
| 1719268500 | 1.49 | -0.02 | -1.32 | 1.48 | 1.6 | 1.45 | 191522 |
| 1719009300 | 1.51 | 0.02 | 1.34 | 1.47 | 1.59 | 1.46 | 95840 |
| 1718922900 | 1.49 | -0.1 | -6.29 | 1.56 | 1.6 | 1.4801 | 101480 |
| 1718750100 | 1.59 | -0.19 | -10.67 | 1.73 | 1.79 | 1.58 | 190797 |
| 1718663700 | 1.78 | 0.13 | 7.88 | 1.65 | 1.84 | 1.62 | 132393 |
| 1718404500 | 1.65 | -0.04 | -2.37 | 1.74 | 1.7485 | 1.57 | 151829 |
| 1718318100 | 1.69 | 0.13 | 8.33 | 1.55 | 1.69 | 1.5496 | 38003 |
| 1718231700 | 1.56 | 0.11 | 7.59 | 1.48 | 1.6 | 1.45 | 82265 |
| 1718145300 | 1.45 | 0.04 | 2.84 | 1.3899999 | 1.45 | 1.3609 | 55128 |
| 1718058900 | 1.41 | -0.11 | -7.24 | 1.47 | 1.47 | 1.35 | 140466 |
| 1717799700 | 1.52 | -0.03 | -1.94 | 1.57 | 1.57 | 1.48 | 105039 |
| 1717713300 | 1.55 | -0.02 | -1.27 | 1.56 | 1.6 | 1.52 | 50746 |
| 1717626900 | 1.57 | 0.04 | 2.61 | 1.54 | 1.62 | 1.47 | 66004 |
| 1717540500 | 1.53 | -0.12 | -7.27 | 1.59 | 1.6112 | 1.47 | 184243 |
| 1717454100 | 1.65 | -0.06 | -3.51 | 1.75 | 1.88 | 1.5004 | 462169 |
| 1717194900 | 1.71 | 0.36 | 26.67 | 1.34 | 1.77 | 1.331 | 562900 |
| 1717108500 | 1.35 | 0.01 | 0.75 | 1.37 | 1.425 | 1.31 | 229153 |
| 1717022100 | 1.34 | 0.1 | 8.06 | 1.21 | 1.37 | 1.21 | 115077 |
| 1716935700 | 1.24 | -0.06 | -4.62 | 1.33 | 1.33 | 1.2 | 188875 |
| 1716590100 | 1.3 | 0.04 | 3.17 | 1.3 | 1.3 | 1.22 | 76712 |
| 1716503700 | 1.26 | 0.03 | 2.44 | 1.24 | 1.4292 | 1.1109 | 402252 |
| 1716417300 | 1.23 | -0.06 | -4.65 | 1.29 | 1.32 | 1.18 | 295217 |
| 1716330900 | 1.29 | 0.25 | 24.04 | 1.03 | 1.33 | 1.01 | 1858117 |
| 1716244500 | 1.04 | 0.11 | 11.83 | 0.96 | 1.04 | 0.93 | 102584 |
| 1715985300 | 0.93 | -0.0138 | -1.46 | 0.97 | 0.97 | 0.8899 | 170482 |
| 1715898900 | 0.9438 | -0.0162 | -1.69 | 0.969 | 0.969 | 0.9 | 67811 |
| 1715812500 | 0.96 | 0.04 | 4.35 | 0.91 | 0.96 | 0.9014 | 122756 |
| 1715726100 | 0.92 | -0.15 | -14.02 | 1.04 | 1.04 | 0.7366 | 287926 |
| 1715639700 | 1.07 | 0.01 | 0.94 | 1.09 | 1.15 | 1.01 | 97895 |
| 1715380500 | 1.06 | -0.07 | -6.19 | 1.1299999 | 1.18 | 1.01 | 100524 |
| 1715294100 | 1.1299999 | 0.11 | 10.78 | 1.03 | 1.1299999 | 1.0201 | 55131 |
| 1715207700 | 1.02 | -0.18 | -15.00 | 1.2 | 1.21 | 0.96 | 218102 |
| 1715121300 | 1.2 | 0 | 0.00 | 1.22 | 1.29 | 1.1601 | 135643 |
| 1715034900 | 1.2 | 0.04 | 3.45 | 1.19 | 1.23 | 1.15 | 104088 |
| 1714775700 | 1.16 | 0.17 | 17.17 | 1.02 | 1.19 | 0.9712 | 177793 |
| 1714689300 | 0.99 | 0.023 | 2.38 | 0.95 | 1.075 | 0.9112 | 82952 |
| 1714602900 | 0.967 | 0.0074 | 0.77 | 0.942 | 0.9754 | 0.9001 | 56651 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
