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 | -0.24 | -16.6666666667 | 1.44 | 1.56 | 1.1517 | 92218 | 1.32933273 | CS |
| 4 | -0.25 | -17.2413793103 | 1.45 | 1.655 | 1.1517 | 64445 | 1.44253458 | CS |
| 12 | -0.16 | -11.7647058824 | 1.36 | 1.74 | 1.1 | 73641 | 1.41174666 | CS |
| 26 | 0 | 0 | 1.2 | 1.88 | 0.7235 | 122475 | 1.28892773 | CS |
| 52 | -1.5 | -55.5555555556 | 2.7 | 3.14 | 0.4703 | 312714 | 1.08519553 | CS |
| 156 | -12.8 | -91.4285714286 | 14 | 14.4 | 0.4703 | 413487 | 5.11900286 | CS |
| 260 | -20.5 | -94.4700460829 | 21.7 | 41 | 0.4703 | 716347 | 15.86121756 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 1.24 | -0.03 | -2.36 | 1.27 | 1.32 | 1.22 | 52903 |
| 1727130900 | 1.27 | -0.07 | -5.22 | 1.34 | 1.34 | 1.21 | 54540 |
| 1726871700 | 1.34 | -0.03 | -2.19 | 1.35 | 1.3899999 | 1.27 | 112768 |
| 1726785300 | 1.37 | 0.02 | 1.48 | 1.415 | 1.4212 | 1.33 | 82628 |
| 1726698900 | 1.35 | -0.07 | -4.93 | 1.44 | 1.56 | 1.32 | 151692 |
| 1726612500 | 1.42 | -0.14 | -8.97 | 1.565 | 1.58 | 1.41 | 115128 |
| 1726526100 | 1.56 | 0.05 | 3.31 | 1.59 | 1.65 | 1.55 | 43094 |
| 1726266900 | 1.51 | -0.03 | -1.95 | 1.555 | 1.555 | 1.49 | 23283 |
| 1726180500 | 1.54 | -0.03 | -1.91 | 1.5618 | 1.59 | 1.451 | 111455 |
| 1726094100 | 1.57 | 0.07 | 4.67 | 1.51 | 1.5894 | 1.43 | 56378 |
| 1726007700 | 1.5 | 0.04 | 2.74 | 1.47 | 1.5 | 1.43 | 35616 |
| 1725921300 | 1.46 | -0.11 | -7.01 | 1.52 | 1.5599 | 1.45 | 57135 |
| 1725662100 | 1.57 | -0.05 | -3.09 | 1.61 | 1.61 | 1.53 | 41075 |
| 1725575700 | 1.62 | 0.03 | 1.89 | 1.57 | 1.655 | 1.55 | 67573 |
| 1725489300 | 1.59 | 0.13 | 8.90 | 1.47 | 1.6 | 1.44 | 64882 |
| 1725402900 | 1.46 | -0.02 | -1.35 | 1.475 | 1.502 | 1.44 | 28273 |
| 1725057300 | 1.48 | 0.05 | 3.50 | 1.43 | 1.5 | 1.3701 | 41704 |
| 1724970900 | 1.43 | 0.04 | 2.88 | 1.4 | 1.43 | 1.385 | 14214 |
| 1724884500 | 1.3899999 | -0.04 | -2.80 | 1.45 | 1.465 | 1.35 | 48472 |
| 1724798100 | 1.43 | -0.03 | -2.05 | 1.46 | 1.48 | 1.42 | 23682 |
| 1724711700 | 1.46 | 0.03 | 2.10 | 1.42 | 1.48 | 1.41 | 44116 |
| 1724452500 | 1.43 | 0.07 | 5.15 | 1.37 | 1.44 | 1.37 | 54429 |
| 1724366100 | 1.36 | 0.03 | 1.87 | 1.35 | 1.37 | 1.33 | 50548 |
| 1724279700 | 1.335 | 0 | 0.38 | 1.33 | 1.35 | 1.2938 | 132099 |
| 1724193300 | 1.33 | 0.12 | 9.92 | 1.22 | 1.355 | 1.22 | 149051 |
| 1724106900 | 1.21 | 0.09 | 8.04 | 1.12 | 1.22 | 1.12 | 44606 |
| 1723847700 | 1.12 | -0.03 | -2.61 | 1.17 | 1.21 | 1.1 | 50825 |
| 1723761300 | 1.15 | -0.18 | -13.53 | 1.35 | 1.36 | 1.15 | 104283 |
| 1723674900 | 1.33 | -0.08 | -5.67 | 1.44 | 1.44 | 1.28 | 97097 |
| 1723588500 | 1.41 | -0.02 | -1.40 | 1.41 | 1.43 | 1.36 | 65022 |
| 1723502100 | 1.43 | 0 | 0.00 | 1.41 | 1.455 | 1.3 | 107780 |
| 1723242900 | 1.43 | -0.04 | -2.72 | 1.45 | 1.47 | 1.4 | 30038 |
| 1723156500 | 1.47 | 0.16 | 12.21 | 1.35 | 1.485 | 1.31 | 47273 |
| 1723070100 | 1.31 | -0.06 | -4.38 | 1.37 | 1.3799999 | 1.31 | 36268 |
| 1722983700 | 1.37 | 0.01 | 0.74 | 1.3899999 | 1.4 | 1.34 | 39352 |
| 1722897300 | 1.36 | -0.16 | -10.53 | 1.3919999 | 1.3919999 | 1.18 | 91961 |
| 1722638100 | 1.52 | -0.01 | -0.65 | 1.475 | 1.5723 | 1.475 | 29778 |
| 1722551700 | 1.53 | -0.1 | -6.13 | 1.61 | 1.62 | 1.5 | 27939 |
| 1722465300 | 1.6299999 | -0.02 | -1.21 | 1.68 | 1.68 | 1.61 | 43273 |
| 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 | 19490 |
| 1721860500 | 1.665 | -0.01 | -0.30 | 1.6399999 | 1.74 | 1.52 | 123288 |
| 1721774100 | 1.67 | 0.01 | 0.63 | 1.6299999 | 1.74 | 1.61 | 184083 |
| 1721687700 | 1.6596 | 0.07 | 4.38 | 1.58 | 1.7 | 1.525 | 67979 |
| 1721428500 | 1.59 | 0.14 | 9.66 | 1.49 | 1.65 | 1.4809 | 98291 |
| 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 | 1.35 | 53189 |
| 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 | 93032 |
| 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 | 0.02 | 1.55 | 1.27 | 1.32 | 1.27 | 54034 |
| 1719614100 | 1.29 | -0.08 | -5.49 | 1.35 | 1.3582 | 1.28 | 113130 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
