DURECT Corporation Common Stockのデータ

DURECT Corporation Common Stockの基本情報

名前 DURECT Corporation Common Stock
ティッカー DRRX
国 United States
上場年 2000.0
セクター Health Care

DURECT Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.85 2.52 2.66 2.73 9294600.0 2.73
2021-02-12 2.76 2.57 2.62 2.6 2905700.0 2.6
2021-02-11 2.8 2.52 2.76 2.67 7313400.0 2.67
2021-02-10 2.65 2.38 2.62 2.49 2350900.0 2.49
2021-02-09 2.65 2.55 2.63 2.58 2696800.0 2.58
2021-02-08 2.61 2.35 2.53 2.56 4443700.0 2.56
2021-02-05 2.7 2.43 2.57 2.45 5850400.0 2.45
2021-02-04 2.6 2.35 2.4 2.42 10945900.0 2.42
2021-02-03 2.95 2.56 2.59 2.87 5849800.0 2.87
2021-02-02 2.85 2.42 2.74 2.48 10775300.0 2.48
2021-02-01 2.12 2.04 2.09 2.1 771600.0 2.1
2021-01-29 2.18 2.02 2.15 2.06 1293600.0 2.06
2021-01-28 2.25 2.15 2.23 2.15 750100.0 2.15
2021-01-27 2.32 2.12 2.25 2.19 1185600.0 2.19
2021-01-26 2.4 2.29 2.39 2.3 645500.0 2.3
2021-01-25 2.4 2.22 2.33 2.39 1642200.0 2.39
2021-01-22 2.25 2.14 2.21 2.25 883700.0 2.25
2021-01-21 2.3 2.19 2.27 2.22 541700.0 2.22
2021-01-20 2.34 2.13 2.15 2.2 1940300.0 2.2
2021-01-19 2.14 2.04 2.07 2.08 1192400.0 2.08
2021-01-15 2.13 2.02 2.1 2.03 721100.0 2.03
2021-01-14 2.13 2.04 2.11 2.11 886100.0 2.11
2021-01-13 2.17 2.04 2.16 2.08 522500.0 2.08
2021-01-12 2.12 2.06 2.09 2.12 436800.0 2.12
2021-01-11 2.13 2.04 2.07 2.09 474600.0 2.09
2021-01-08 2.15 2.05 2.11 2.09 563100.0 2.09
2021-01-07 2.13 2.05 2.12 2.12 804500.0 2.12
2021-01-06 2.19 2.07 2.09 2.15 1033900.0 2.15
2021-01-05 2.14 2.02 2.11 2.05 806500.0 2.05
2021-01-04 2.16 2.05 2.16 2.1 585100.0 2.1
2020-12-31 2.14 2.05 2.14 2.07 379700.0 2.07
2020-12-30 2.17 2.07 2.07 2.14 348100.0 2.14
2020-12-29 2.13 1.98 2.12 2.08 833900.0 2.08
2020-12-28 2.24 2.1 2.2 2.1 491300.0 2.1
2020-12-24 2.24 2.13 2.22 2.15 289200.0 2.15
2020-12-23 2.27 2.18 2.24 2.22 636600.0 2.22
2020-12-22 2.31 2.22 2.24 2.23 505600.0 2.23
2020-12-21 2.35 2.2 2.26 2.24 995500.0 2.24
2020-12-18 2.42 2.27 2.35 2.29 2513100.0 2.29
2020-12-17 2.47 2.12 2.15 2.43 2409200.0 2.43
2020-12-16 2.17 2.05 2.13 2.13 1644800.0 2.13
2020-12-15 2.17 2.01 2.05 2.12 767700.0 2.12
2020-12-14 2.1 2.0 2.03 2.03 736600.0 2.03
2020-12-11 2.03 1.96 2.0 2.0 414400.0 2.0
2020-12-10 2.04 1.93 1.99 2.01 611500.0 2.01
2020-12-09 2.07 1.92 2.04 1.98 797100.0 1.98
2020-12-08 2.03 1.92 1.94 2.02 1028500.0 2.02
2020-12-07 2.03 1.86 1.92 1.93 2154200.0 1.93
2020-12-04 1.94 1.79 1.81 1.92 887300.0 1.92
2020-12-03 1.84 1.79 1.82 1.82 350500.0 1.82
2020-12-02 1.84 1.76 1.82 1.83 395300.0 1.83
2020-12-01 1.87 1.8 1.85 1.83 445600.0 1.83
2020-11-30 1.91 1.78 1.82 1.85 919400.0 1.85
2020-11-27 1.87 1.77 1.8 1.82 358300.0 1.82
2020-11-25 1.91 1.77 1.81 1.86 621600.0 1.86
2020-11-24 1.83 1.72 1.72 1.83 1039100.0 1.83
2020-11-23 1.74 1.66 1.72 1.72 765200.0 1.72
2020-11-20 1.72 1.68 1.7 1.7 627300.0 1.7
2020-11-19 1.78 1.7 1.76 1.71 513100.0 1.71
2020-11-18 1.83 1.72 1.79 1.72 802600.0 1.72
2020-11-17 1.84 1.72 1.82 1.8 949300.0 1.8
2020-11-16 1.83 1.8 1.81 1.82 853700.0 1.82
2020-11-13 1.82 1.69 1.73 1.79 1488000.0 1.79
2020-11-12 1.77 1.68 1.75 1.71 624900.0 1.71
2020-11-11 1.84 1.74 1.82 1.77 778500.0 1.77
2020-11-10 1.82 1.72 1.78 1.8 874700.0 1.8
2020-11-09 1.85 1.71 1.74 1.78 795000.0 1.78
2020-11-06 1.76 1.62 1.68 1.71 898700.0 1.71
2020-11-05 1.77 1.67 1.76 1.69 566700.0 1.69
2020-11-04 1.77 1.66 1.69 1.75 549900.0 1.75
2020-11-03 1.72 1.59 1.67 1.65 1237600.0 1.65
2020-11-02 1.82 1.68 1.8 1.77 718700.0 1.77
2020-10-30 1.85 1.75 1.85 1.81 660900.0 1.81
2020-10-29 1.79 1.71 1.76 1.76 530800.0 1.76
2020-10-28 1.79 1.69 1.78 1.78 845000.0 1.78
2020-10-27 1.86 1.77 1.84 1.79 601400.0 1.79
2020-10-26 1.95 1.84 1.91 1.87 520900.0 1.87
2020-10-23 1.97 1.87 1.9 1.93 540800.0 1.93
2020-10-22 1.9 1.84 1.88 1.88 516500.0 1.88
2020-10-21 1.91 1.84 1.85 1.87 605400.0 1.87
2020-10-20 1.87 1.81 1.85 1.87 482200.0 1.87
2020-10-19 1.89 1.77 1.86 1.81 644400.0 1.81
2020-10-16 1.92 1.78 1.8 1.86 778400.0 1.86
2020-10-15 1.93 1.79 1.91 1.81 1228100.0 1.81
2020-10-14 2.02 1.9 2.02 1.91 652900.0 1.91
2020-10-13 2.02 1.88 1.96 2.01 776500.0 2.01
2020-10-12 2.02 1.89 1.94 1.96 822300.0 1.96
2020-10-09 2.0 1.87 1.97 1.89 491300.0 1.89
2020-10-08 2.1 1.92 2.08 1.93 952100.0 1.93
2020-10-07 2.06 1.78 1.78 1.97 1654800.0 1.97
2020-10-06 1.95 1.75 1.9 1.75 768800.0 1.75
2020-10-05 1.91 1.83 1.84 1.89 807300.0 1.89
2020-10-02 1.82 1.71 1.71 1.81 543600.0 1.81
2020-10-01 1.81 1.72 1.73 1.75 780400.0 1.75
2020-09-30 1.78 1.69 1.73 1.71 735000.0 1.71
2020-09-29 1.76 1.67 1.72 1.75 558400.0 1.75
2020-09-28 1.78 1.68 1.77 1.74 871800.0 1.74
2020-09-25 1.8 1.65 1.65 1.77 893300.0 1.77
2020-09-24 1.72 1.62 1.67 1.65 628700.0 1.65
2020-09-23 1.8 1.69 1.74 1.69 1057000.0 1.69
2020-09-22 1.77 1.69 1.76 1.76 585100.0 1.76
2020-09-21 1.81 1.7 1.81 1.75 960500.0 1.75
2020-09-18 1.85 1.71 1.82 1.85 1316600.0 1.85
2020-09-17 1.83 1.74 1.77 1.76 493000.0 1.76
2020-09-16 1.84 1.75 1.78 1.77 743000.0 1.77
2020-09-15 1.84 1.74 1.78 1.77 647200.0 1.77
2020-09-14 1.78 1.59 1.61 1.76 699200.0 1.76
2020-09-11 1.65 1.57 1.61 1.6 654100.0 1.6
2020-09-10 1.7 1.6 1.66 1.61 648300.0 1.61
2020-09-09 1.69 1.62 1.69 1.64 890800.0 1.64
2020-09-08 1.76 1.57 1.65 1.68 908000.0 1.68
2020-09-04 1.74 1.52 1.73 1.62 1082400.0 1.62
2020-09-03 1.79 1.65 1.79 1.7 1040900.0 1.7
2020-09-02 1.79 1.57 1.65 1.79 1821200.0 1.79
2020-09-01 1.76 1.65 1.74 1.67 1246100.0 1.67
2020-08-31 1.85 1.73 1.84 1.74 1176000.0 1.74
2020-08-28 1.92 1.81 1.9 1.82 1036000.0 1.82
2020-08-27 2.03 1.85 2.03 1.89 1284800.0 1.89
2020-08-26 2.06 1.95 1.97 1.99 1043700.0 1.99
2020-08-25 2.07 1.94 2.06 1.96 959400.0 1.96
2020-08-24 2.11 1.96 2.11 2.05 1575100.0 2.05
2020-08-21 2.24 2.03 2.22 2.07 1176900.0 2.07
2020-08-20 2.31 2.2 2.3 2.21 543700.0 2.21
2020-08-19 2.34 2.27 2.31 2.3 733300.0 2.3
2020-08-18 2.37 2.29 2.36 2.29 815900.0 2.29
2020-08-17 2.38 2.26 2.29 2.34 979600.0 2.34
2020-08-14 2.31 2.24 2.28 2.27 615300.0 2.27
2020-08-13 2.33 2.27 2.28 2.3 699400.0 2.3
2020-08-12 2.37 2.27 2.37 2.31 894500.0 2.31
2020-08-11 2.41 2.28 2.4 2.3 1125900.0 2.3
2020-08-10 2.39 2.25 2.39 2.34 1308600.0 2.34
2020-08-07 2.49 2.3 2.31 2.33 2345900.0 2.33
2020-08-06 2.44 2.23 2.4 2.33 2430300.0 2.33
2020-08-05 2.39 2.25 2.29 2.33 1818100.0 2.33
2020-08-04 2.49 2.2 2.49 2.32 3005500.0 2.32
2020-08-03 2.35 2.01 2.04 2.35 5255200.0 2.35
2020-07-31 2.11 1.93 2.09 1.96 1621400.0 1.96
2020-07-30 1.99 1.92 1.96 1.94 856600.0 1.94
2020-07-29 2.0 1.9 1.99 1.97 851200.0 1.97
2020-07-28 2.08 1.97 2.03 1.98 610800.0 1.98
2020-07-27 2.09 2.01 2.04 2.06 559500.0 2.06
2020-07-24 2.07 2.01 2.04 2.01 680900.0 2.01
2020-07-23 2.11 2.01 2.09 2.05 878600.0 2.05
2020-07-22 2.11 2.04 2.1 2.09 828600.0 2.09
2020-07-21 2.22 2.08 2.2 2.1 1235700.0 2.1
2020-07-20 2.29 2.12 2.2 2.17 1495900.0 2.17
2020-07-17 2.22 2.14 2.14 2.19 723100.0 2.19
2020-07-16 2.22 2.11 2.2 2.19 646500.0 2.19
2020-07-15 2.29 2.14 2.2 2.23 1153400.0 2.23
2020-07-14 2.15 1.92 2.02 2.14 1258800.0 2.14
2020-07-13 2.15 2.01 2.14 2.01 1076200.0 2.01
2020-07-10 2.18 2.02 2.18 2.1 1032700.0 2.1
2020-07-09 2.24 2.06 2.21 2.17 1666600.0 2.17
2020-07-08 2.23 2.14 2.17 2.21 1296600.0 2.21
2020-07-07 2.25 2.09 2.14 2.17 1136100.0 2.17
2020-07-06 2.29 2.12 2.24 2.13 1264700.0 2.13
2020-07-02 2.3 2.18 2.3 2.24 1450000.0 2.24
2020-07-01 2.41 2.21 2.39 2.25 2429400.0 2.25
2020-06-30 2.47 2.25 2.47 2.32 2867800.0 2.32
2020-06-29 2.51 2.3 2.35 2.5 2431800.0 2.5
2020-06-26 2.78 2.41 2.77 2.45 25420600.0 2.45
2020-06-25 2.88 2.29 2.31 2.76 5307200.0 2.76
2020-06-24 2.47 2.22 2.39 2.3 1693600.0 2.3
2020-06-23 2.55 2.38 2.43 2.39 1063100.0 2.39
2020-06-22 2.44 2.29 2.44 2.42 1044700.0 2.42
2020-06-19 2.43 2.25 2.28 2.4 1182700.0 2.4
2020-06-18 2.4 2.25 2.35 2.26 857600.0 2.26
2020-06-17 2.4 2.31 2.36 2.33 523700.0 2.33
2020-06-16 2.42 2.32 2.37 2.36 754200.0 2.36
2020-06-15 2.37 2.16 2.21 2.33 1461600.0 2.33
2020-06-12 2.36 2.19 2.19 2.24 1059600.0 2.24
2020-06-11 2.35 2.08 2.3 2.14 1353500.0 2.14
2020-06-10 2.59 2.3 2.5 2.33 1413900.0 2.33
2020-06-09 2.57 2.36 2.39 2.52 1439300.0 2.52
2020-06-08 2.46 2.37 2.41 2.38 1244900.0 2.38
2020-06-05 2.45 2.29 2.33 2.41 1400500.0 2.41
2020-06-04 2.42 2.23 2.4 2.27 1601700.0 2.27
2020-06-03 2.51 2.41 2.5 2.45 1209100.0 2.45
2020-06-02 2.5 2.36 2.49 2.44 882200.0 2.44
2020-06-01 2.54 2.28 2.49 2.45 1396000.0 2.45
2020-05-29 2.47 2.17 2.37 2.34 3289100.0 2.34
2020-05-28 2.55 2.36 2.41 2.38 1364700.0 2.38
2020-05-27 2.75 2.5 2.74 2.6 1271100.0 2.6
2020-05-26 2.79 2.47 2.53 2.66 2153900.0 2.66
2020-05-22 2.6 2.45 2.5 2.47 977000.0 2.47
2020-05-21 2.63 2.49 2.54 2.52 754800.0 2.52
2020-05-20 2.53 2.46 2.46 2.51 953800.0 2.51
2020-05-19 2.58 2.41 2.47 2.42 715500.0 2.42
2020-05-18 2.51 2.29 2.44 2.46 786900.0 2.46
2020-05-15 2.52 2.38 2.45 2.42 760500.0 2.42
2020-05-14 2.59 2.39 2.48 2.46 918300.0 2.46
2020-05-13 2.96 2.43 2.75 2.56 2259000.0 2.56
2020-05-12 2.86 2.31 2.47 2.73 3443000.0 2.73
2020-05-11 2.5 2.24 2.25 2.25 1390700.0 2.25
2020-05-08 2.23 2.1 2.15 2.22 728200.0 2.22
2020-05-07 2.17 1.92 2.05 2.16 869200.0 2.16
2020-05-06 2.19 2.0 2.15 2.02 490400.0 2.02
2020-05-05 2.2 2.08 2.08 2.15 603300.0 2.15
2020-05-04 2.09 1.93 1.99 2.04 472200.0 2.04
2020-05-01 2.16 1.93 2.11 1.97 693500.0 1.97
2020-04-30 2.29 2.09 2.22 2.13 853900.0 2.13
2020-04-29 2.34 2.18 2.21 2.23 776800.0 2.23
2020-04-28 2.26 2.08 2.16 2.2 895900.0 2.2
2020-04-27 2.12 2.04 2.06 2.1 780100.0 2.1
2020-04-24 2.07 1.96 1.96 2.04 614900.0 2.04
2020-04-23 2.03 1.92 1.92 1.97 378400.0 1.97
2020-04-22 1.97 1.83 1.86 1.93 363900.0 1.93
2020-04-21 1.97 1.82 1.96 1.84 657600.0 1.84
2020-04-20 2.08 1.9 1.9 1.97 688800.0 1.97
2020-04-17 2.0 1.9 1.97 1.95 606400.0 1.95
2020-04-16 2.04 1.85 1.96 1.87 673700.0 1.87
2020-04-15 1.98 1.83 1.97 1.94 728300.0 1.94
2020-04-14 2.12 1.93 1.95 2.02 1176300.0 2.02
2020-04-13 1.94 1.67 1.78 1.9 594100.0 1.9
2020-04-09 1.83 1.56 1.6 1.75 1166200.0 1.75
2020-04-08 1.57 1.46 1.53 1.57 415700.0 1.57
2020-04-07 1.55 1.44 1.47 1.53 545400.0 1.53
2020-04-06 1.54 1.4 1.42 1.45 586200.0 1.45
2020-04-03 1.46 1.25 1.45 1.33 661400.0 1.33
2020-04-02 1.64 1.4 1.55 1.43 572900.0 1.43
2020-04-01 1.61 1.41 1.49 1.54 627900.0 1.54
2020-03-31 1.59 1.46 1.46 1.55 576700.0 1.55
2020-03-30 1.58 1.39 1.58 1.5 657500.0 1.5
2020-03-27 1.57 1.38 1.42 1.56 560500.0 1.56
2020-03-26 1.54 1.29 1.29 1.5 927100.0 1.5
2020-03-25 1.49 1.27 1.49 1.29 993100.0 1.29
2020-03-24 1.43 1.3 1.33 1.4 744800.0 1.4
2020-03-23 1.3 1.19 1.25 1.27 994200.0 1.27
2020-03-20 1.4 1.0 1.07 1.19 1960100.0 1.19
2020-03-19 1.15 0.96 1.0 1.0 1650400.0 1.0
2020-03-18 1.12 0.95 1.11 0.97 1599100.0 0.97
2020-03-17 1.25 1.07 1.19 1.13 1581600.0 1.13
2020-03-16 1.39 1.11 1.39 1.11 1865400.0 1.11
2020-03-13 1.57 1.36 1.55 1.5 1845400.0 1.5
2020-03-12 1.58 1.33 1.5 1.5 1465300.0 1.5
2020-03-11 1.9 1.63 1.89 1.65 1283300.0 1.65
2020-03-10 2.06 1.86 2.01 1.88 609800.0 1.88
2020-03-09 2.01 1.83 1.93 1.95 1048000.0 1.95
2020-03-06 2.21 1.81 1.88 2.05 1686700.0 2.05
2020-03-05 1.98 1.86 1.96 1.89 865700.0 1.89
2020-03-04 2.04 1.85 2.0 1.94 1045800.0 1.94
2020-03-03 2.03 1.66 1.97 1.72 1046700.0 1.72
2020-03-02 1.95 1.75 1.78 1.91 584000.0 1.91
2020-02-28 1.82 1.6 1.67 1.77 968400.0 1.77
2020-02-27 1.88 1.76 1.87 1.78 1024000.0 1.78
2020-02-26 1.95 1.85 1.9 1.92 507100.0 1.92
2020-02-25 2.13 1.86 2.05 1.86 1232600.0 1.86
2020-02-24 2.23 2.06 2.12 2.09 1201200.0 2.09
2020-02-21 2.25 2.05 2.07 2.17 976200.0 2.17
2020-02-20 2.16 2.05 2.07 2.08 620800.0 2.08
2020-02-19 2.11 1.96 2.01 2.06 606100.0 2.06
2020-02-18 2.07 1.97 1.99 2.0 550800.0 2.0