NasdaqCM - Delayed Quote • USD
DURECT Corporation (DRRX)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.8700 | 0.9200 | 0.8700 | 0.9200 | 0.9200 | 33,600 |
Apr 24, 2024 | 0.8500 | 0.9100 | 0.8200 | 0.8800 | 0.8800 | 138,500 |
Apr 23, 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 30,900 |
Apr 22, 2024 | 0.8500 | 0.8600 | 0.8000 | 0.8100 | 0.8100 | 57,900 |
Apr 19, 2024 | 0.9100 | 0.9400 | 0.8500 | 0.8700 | 0.8700 | 114,600 |
Apr 18, 2024 | 0.8800 | 0.9400 | 0.8600 | 0.9100 | 0.9100 | 115,700 |
Apr 17, 2024 | 0.7900 | 0.9500 | 0.7700 | 0.8800 | 0.8800 | 137,300 |
Apr 16, 2024 | 0.7900 | 0.8000 | 0.7500 | 0.7800 | 0.7800 | 49,200 |
Apr 15, 2024 | 0.7700 | 0.8000 | 0.7200 | 0.8000 | 0.8000 | 86,500 |
Apr 12, 2024 | 0.8300 | 0.8300 | 0.7500 | 0.7700 | 0.7700 | 191,400 |
Apr 11, 2024 | 0.8300 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 83,700 |
Apr 10, 2024 | 0.8400 | 0.8700 | 0.8200 | 0.8400 | 0.8400 | 104,500 |
Apr 9, 2024 | 0.9200 | 0.9200 | 0.8000 | 0.8500 | 0.8500 | 139,500 |
Apr 8, 2024 | 0.9500 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 151,300 |
Apr 5, 2024 | 1.0300 | 1.0500 | 0.9300 | 0.9300 | 0.9300 | 214,700 |
Apr 4, 2024 | 1.1500 | 1.1800 | 1.0300 | 1.0300 | 1.0300 | 126,700 |
Apr 3, 2024 | 1.0700 | 1.1900 | 1.0700 | 1.1500 | 1.1500 | 79,600 |
Apr 2, 2024 | 1.0700 | 1.1100 | 0.9800 | 1.0600 | 1.0600 | 185,100 |
Apr 1, 2024 | 1.2300 | 1.2300 | 1.0700 | 1.1100 | 1.1100 | 147,100 |
Mar 28, 2024 | 1.2500 | 1.3000 | 1.1700 | 1.2100 | 1.2100 | 234,300 |
Mar 27, 2024 | 1.2700 | 1.3400 | 1.2500 | 1.3400 | 1.3400 | 199,600 |
Mar 26, 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 166,800 |
Mar 25, 2024 | 1.2000 | 1.2900 | 1.2000 | 1.2800 | 1.2800 | 85,500 |
Mar 22, 2024 | 1.2600 | 1.2800 | 1.1500 | 1.1700 | 1.1700 | 121,700 |
Mar 21, 2024 | 1.2500 | 1.2800 | 1.1800 | 1.2500 | 1.2500 | 87,600 |
Mar 20, 2024 | 1.1800 | 1.3100 | 1.1700 | 1.2800 | 1.2800 | 91,400 |
Mar 19, 2024 | 1.3200 | 1.3500 | 1.1800 | 1.1800 | 1.1800 | 156,400 |
Mar 18, 2024 | 1.2700 | 1.3800 | 1.2700 | 1.3500 | 1.3500 | 106,700 |
Mar 15, 2024 | 1.3900 | 1.4400 | 1.2300 | 1.2900 | 1.2900 | 212,100 |
Mar 14, 2024 | 1.1500 | 1.4000 | 1.1000 | 1.3700 | 1.3700 | 423,400 |
Mar 13, 2024 | 1.1400 | 1.2000 | 1.0800 | 1.1300 | 1.1300 | 121,600 |
Mar 12, 2024 | 1.0100 | 1.1800 | 1.0100 | 1.1500 | 1.1500 | 318,400 |
Mar 11, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 84,900 |
Mar 8, 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 116,500 |
Mar 7, 2024 | 0.9900 | 1.0100 | 0.9500 | 0.9800 | 0.9800 | 70,500 |
Mar 6, 2024 | 0.9500 | 1.0100 | 0.9500 | 0.9800 | 0.9800 | 127,400 |
Mar 5, 2024 | 1.0300 | 1.0300 | 0.9500 | 0.9700 | 0.9700 | 157,300 |
Mar 4, 2024 | 0.9700 | 1.0500 | 0.9400 | 1.0200 | 1.0200 | 853,100 |
Mar 1, 2024 | 0.9800 | 1.0200 | 0.9800 | 0.9800 | 0.9800 | 100,200 |
Feb 29, 2024 | 0.9800 | 1.0200 | 0.9700 | 1.0000 | 1.0000 | 111,300 |
Feb 28, 2024 | 0.9800 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 89,000 |
Feb 27, 2024 | 0.9600 | 1.0100 | 0.9600 | 1.0000 | 1.0000 | 78,000 |
Feb 26, 2024 | 0.9600 | 0.9800 | 0.9200 | 0.9600 | 0.9600 | 75,900 |
Feb 23, 2024 | 0.9600 | 1.0100 | 0.9500 | 0.9800 | 0.9800 | 88,700 |
Feb 22, 2024 | 0.8900 | 0.9800 | 0.8800 | 0.9600 | 0.9600 | 106,600 |
Feb 21, 2024 | 0.9800 | 0.9800 | 0.8800 | 0.8800 | 0.8800 | 170,200 |
Feb 20, 2024 | 1.0100 | 1.0400 | 0.9500 | 0.9700 | 0.9700 | 123,000 |
Feb 16, 2024 | 1.0400 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 189,200 |
Feb 15, 2024 | 0.9500 | 1.1100 | 0.9300 | 1.0600 | 1.0600 | 465,100 |
Feb 14, 2024 | 0.7900 | 0.9800 | 0.7900 | 0.9500 | 0.9500 | 555,900 |
Feb 13, 2024 | 0.8500 | 0.8700 | 0.8100 | 0.8400 | 0.8400 | 93,000 |
Feb 12, 2024 | 0.8300 | 0.8600 | 0.8200 | 0.8500 | 0.8500 | 436,100 |
Feb 9, 2024 | 0.7300 | 0.7900 | 0.7300 | 0.7700 | 0.7700 | 160,600 |
Feb 8, 2024 | 0.7000 | 0.7700 | 0.7000 | 0.7600 | 0.7600 | 170,000 |
Feb 7, 2024 | 0.7500 | 0.7700 | 0.6800 | 0.7100 | 0.7100 | 188,200 |
Feb 6, 2024 | 0.8000 | 0.8000 | 0.7400 | 0.7600 | 0.7600 | 121,900 |
Feb 5, 2024 | 0.8300 | 0.8300 | 0.7700 | 0.7800 | 0.7800 | 111,700 |
Feb 2, 2024 | 0.8500 | 0.8800 | 0.8200 | 0.8500 | 0.8500 | 171,800 |
Feb 1, 2024 | 0.7900 | 0.8800 | 0.7900 | 0.8500 | 0.8500 | 229,000 |
Jan 31, 2024 | 0.8000 | 0.8500 | 0.7900 | 0.8100 | 0.8100 | 226,800 |
Jan 30, 2024 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 59,500 |
Jan 29, 2024 | 0.7800 | 0.7900 | 0.7600 | 0.7800 | 0.7800 | 74,700 |
Jan 26, 2024 | 0.7900 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 65,600 |
Jan 25, 2024 | 0.8300 | 0.8300 | 0.7800 | 0.8000 | 0.8000 | 180,900 |
Jan 24, 2024 | 0.7500 | 0.8400 | 0.7500 | 0.8100 | 0.8100 | 431,600 |
Jan 23, 2024 | 0.7700 | 0.7700 | 0.7200 | 0.7500 | 0.7500 | 216,400 |
Jan 22, 2024 | 0.7300 | 0.7800 | 0.7100 | 0.7600 | 0.7600 | 176,300 |
Jan 19, 2024 | 0.7900 | 0.7900 | 0.6900 | 0.7300 | 0.7300 | 348,200 |
Jan 18, 2024 | 0.7200 | 0.7800 | 0.7000 | 0.7700 | 0.7700 | 442,900 |
Jan 17, 2024 | 0.6600 | 0.7400 | 0.6400 | 0.7400 | 0.7400 | 580,400 |
Jan 16, 2024 | 0.6600 | 0.6700 | 0.6200 | 0.6600 | 0.6600 | 224,500 |
Jan 12, 2024 | 0.6100 | 0.6600 | 0.6100 | 0.6600 | 0.6600 | 401,600 |
Jan 11, 2024 | 0.6100 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 298,800 |
Jan 10, 2024 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 316,900 |
Jan 9, 2024 | 0.5300 | 0.5700 | 0.5200 | 0.5600 | 0.5600 | 236,500 |
Jan 8, 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 118,100 |
Jan 5, 2024 | 0.5300 | 0.5700 | 0.5300 | 0.5600 | 0.5600 | 302,000 |
Jan 4, 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 102,800 |
Jan 3, 2024 | 0.5400 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 169,200 |
Jan 2, 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 162,700 |
Dec 29, 2023 | 0.6000 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 339,400 |
Dec 28, 2023 | 0.5300 | 0.6000 | 0.5300 | 0.6000 | 0.6000 | 636,400 |
Dec 27, 2023 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 309,700 |
Dec 26, 2023 | 0.5300 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 356,500 |
Dec 22, 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 360,900 |
Dec 21, 2023 | 0.5100 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 328,600 |
Dec 20, 2023 | 0.5300 | 0.5400 | 0.4800 | 0.5000 | 0.5000 | 416,400 |
Dec 19, 2023 | 0.5500 | 0.5600 | 0.5100 | 0.5200 | 0.5200 | 306,000 |
Dec 18, 2023 | 0.5800 | 0.5900 | 0.5300 | 0.5300 | 0.5300 | 387,200 |
Dec 15, 2023 | 0.6000 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 335,900 |
Dec 14, 2023 | 0.5900 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 450,500 |
Dec 13, 2023 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 179,700 |
Dec 12, 2023 | 0.6000 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 285,700 |
Dec 11, 2023 | 0.6300 | 0.6600 | 0.5800 | 0.6100 | 0.6100 | 558,500 |
Dec 8, 2023 | 0.6500 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 182,000 |
Dec 7, 2023 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 231,500 |
Dec 6, 2023 | 0.6400 | 0.6900 | 0.6400 | 0.6600 | 0.6600 | 502,200 |
Dec 5, 2023 | 0.6600 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 183,300 |
Dec 4, 2023 | 0.6300 | 0.6900 | 0.6300 | 0.6600 | 0.6600 | 564,800 |
Dec 1, 2023 | 0.6300 | 0.6600 | 0.6200 | 0.6500 | 0.6500 | 256,400 |
Nov 30, 2023 | 0.6300 | 0.6500 | 0.6000 | 0.6200 | 0.6200 | 368,100 |
Nov 29, 2023 | 0.6200 | 0.6500 | 0.6100 | 0.6500 | 0.6500 | 566,100 |
Nov 28, 2023 | 0.6500 | 0.6600 | 0.6100 | 0.6200 | 0.6200 | 442,200 |
Nov 27, 2023 | 0.6400 | 0.6600 | 0.6200 | 0.6600 | 0.6600 | 388,700 |
Nov 24, 2023 | 0.6300 | 0.6600 | 0.6300 | 0.6600 | 0.6600 | 219,800 |
Nov 22, 2023 | 0.6300 | 0.6500 | 0.5900 | 0.6500 | 0.6500 | 502,400 |
Nov 21, 2023 | 0.6400 | 0.6400 | 0.6100 | 0.6300 | 0.6300 | 242,600 |
Nov 20, 2023 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 959,900 |
Nov 17, 2023 | 0.6000 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 983,300 |
Nov 16, 2023 | 0.6200 | 0.6200 | 0.5700 | 0.6100 | 0.6100 | 556,900 |
Nov 15, 2023 | 0.5300 | 0.6200 | 0.5300 | 0.6100 | 0.6100 | 2,153,700 |
Nov 14, 2023 | 0.5200 | 0.5400 | 0.5000 | 0.5400 | 0.5400 | 1,156,200 |
Nov 13, 2023 | 0.5200 | 0.5300 | 0.4800 | 0.5300 | 0.5300 | 1,266,200 |
Nov 10, 2023 | 0.5500 | 0.5600 | 0.4700 | 0.5300 | 0.5300 | 2,224,300 |
Nov 9, 2023 | 0.5500 | 0.5700 | 0.5300 | 0.5700 | 0.5700 | 3,383,400 |
Nov 8, 2023 | 0.8100 | 0.8500 | 0.5100 | 0.5300 | 0.5300 | 15,766,600 |
Nov 7, 2023 | 2.6100 | 2.7300 | 2.5400 | 2.5800 | 2.5800 | 1,967,800 |
Nov 6, 2023 | 2.7300 | 2.7700 | 2.5700 | 2.5900 | 2.5900 | 281,400 |
Nov 3, 2023 | 2.7000 | 2.8900 | 2.7000 | 2.7300 | 2.7300 | 276,300 |
Nov 2, 2023 | 3.1200 | 3.1400 | 2.6000 | 2.6900 | 2.6900 | 575,600 |
Nov 1, 2023 | 2.7500 | 3.0300 | 2.7200 | 2.9800 | 2.9800 | 353,900 |
Oct 31, 2023 | 2.5200 | 2.7900 | 2.4900 | 2.7500 | 2.7500 | 356,300 |
Oct 30, 2023 | 2.2800 | 2.5300 | 2.2800 | 2.4900 | 2.4900 | 322,600 |
Oct 27, 2023 | 2.3600 | 2.3800 | 2.2300 | 2.2400 | 2.2400 | 238,500 |
Oct 26, 2023 | 2.3400 | 2.3700 | 2.2900 | 2.3400 | 2.3400 | 200,200 |
Oct 25, 2023 | 2.4600 | 2.4800 | 2.3400 | 2.3700 | 2.3700 | 246,200 |
Oct 24, 2023 | 2.5000 | 2.5800 | 2.4200 | 2.4600 | 2.4600 | 296,400 |
Oct 23, 2023 | 2.5000 | 2.5400 | 2.4700 | 2.4800 | 2.4800 | 641,700 |
Oct 20, 2023 | 2.9200 | 2.9200 | 2.5100 | 2.5700 | 2.5700 | 860,500 |
Oct 19, 2023 | 2.6100 | 3.1200 | 2.5400 | 2.9200 | 2.9200 | 1,745,000 |
Oct 18, 2023 | 2.7300 | 2.7400 | 2.5600 | 2.6000 | 2.6000 | 186,000 |
Oct 17, 2023 | 2.6700 | 2.8200 | 2.4800 | 2.7500 | 2.7500 | 327,500 |
Oct 16, 2023 | 2.5300 | 2.7300 | 2.4800 | 2.6700 | 2.6700 | 166,000 |
Oct 13, 2023 | 2.5800 | 2.6900 | 2.5000 | 2.5300 | 2.5300 | 181,000 |
Oct 12, 2023 | 2.5400 | 2.6000 | 2.5000 | 2.5700 | 2.5700 | 167,700 |
Oct 11, 2023 | 2.5100 | 2.5500 | 2.5000 | 2.5100 | 2.5100 | 207,400 |
Oct 10, 2023 | 2.3300 | 2.5600 | 2.3300 | 2.4900 | 2.4900 | 313,400 |
Oct 9, 2023 | 2.3300 | 2.4000 | 2.2500 | 2.3100 | 2.3100 | 136,000 |
Oct 6, 2023 | 2.3900 | 2.4400 | 2.2900 | 2.3500 | 2.3500 | 336,500 |
Oct 5, 2023 | 2.3000 | 2.4300 | 2.2500 | 2.3900 | 2.3900 | 198,400 |
Oct 4, 2023 | 2.3200 | 2.3300 | 2.1800 | 2.2500 | 2.2500 | 361,000 |
Oct 3, 2023 | 2.5000 | 2.5600 | 2.2700 | 2.3000 | 2.3000 | 375,600 |
Oct 2, 2023 | 2.5000 | 2.6500 | 2.4800 | 2.5100 | 2.5100 | 296,300 |
Sep 29, 2023 | 2.4800 | 2.5100 | 2.4100 | 2.4900 | 2.4900 | 228,600 |
Sep 28, 2023 | 2.5700 | 2.6600 | 2.4700 | 2.4700 | 2.4700 | 281,700 |
Sep 27, 2023 | 2.6400 | 2.6900 | 2.5300 | 2.5500 | 2.5500 | 151,700 |
Sep 26, 2023 | 2.7200 | 2.8400 | 2.5700 | 2.6300 | 2.6300 | 632,400 |
Sep 25, 2023 | 2.7000 | 2.8000 | 2.6400 | 2.6900 | 2.6900 | 274,300 |
Sep 22, 2023 | 2.7300 | 2.8600 | 2.6400 | 2.6600 | 2.6600 | 100,400 |
Sep 21, 2023 | 2.8900 | 2.8900 | 2.6800 | 2.7100 | 2.7100 | 142,900 |
Sep 20, 2023 | 2.9300 | 3.0300 | 2.8100 | 2.8200 | 2.8200 | 195,400 |
Sep 19, 2023 | 2.7500 | 3.0000 | 2.6700 | 2.9600 | 2.9600 | 287,000 |
Sep 18, 2023 | 2.8700 | 2.9300 | 2.6800 | 2.7500 | 2.7500 | 288,300 |
Sep 15, 2023 | 2.9500 | 2.9700 | 2.8600 | 2.8800 | 2.8800 | 364,700 |
Sep 14, 2023 | 2.9600 | 3.0600 | 2.9200 | 2.9500 | 2.9500 | 288,800 |
Sep 13, 2023 | 2.9300 | 3.0000 | 2.8700 | 2.9000 | 2.9000 | 147,300 |
Sep 12, 2023 | 3.0000 | 3.0300 | 2.8800 | 2.9300 | 2.9300 | 127,600 |
Sep 11, 2023 | 3.0000 | 3.0700 | 2.9000 | 2.9800 | 2.9800 | 126,200 |
Sep 8, 2023 | 2.9000 | 3.0300 | 2.8500 | 2.8600 | 2.8600 | 240,600 |
Sep 7, 2023 | 2.8500 | 2.9300 | 2.7800 | 2.9000 | 2.9000 | 106,900 |
Sep 6, 2023 | 2.9400 | 2.9400 | 2.7900 | 2.8900 | 2.8900 | 234,100 |
Sep 5, 2023 | 3.0400 | 3.0400 | 2.8100 | 2.9500 | 2.9500 | 419,300 |
Sep 1, 2023 | 3.0600 | 3.0900 | 2.9800 | 3.0600 | 3.0600 | 243,300 |
Aug 31, 2023 | 3.1400 | 3.1400 | 3.0400 | 3.0600 | 3.0600 | 64,500 |
Aug 30, 2023 | 3.1700 | 3.1700 | 3.0800 | 3.1000 | 3.1000 | 68,900 |
Aug 29, 2023 | 3.2000 | 3.2400 | 3.1200 | 3.1700 | 3.1700 | 78,600 |
Aug 28, 2023 | 3.1400 | 3.2500 | 3.1200 | 3.2100 | 3.2100 | 140,000 |
Aug 25, 2023 | 3.1400 | 3.2000 | 3.0500 | 3.1100 | 3.1100 | 115,100 |
Aug 24, 2023 | 3.3300 | 3.3300 | 3.1200 | 3.1400 | 3.1400 | 93,400 |
Aug 23, 2023 | 3.1200 | 3.3600 | 3.1200 | 3.3200 | 3.3200 | 216,600 |
Aug 22, 2023 | 3.2900 | 3.2900 | 3.1200 | 3.1600 | 3.1600 | 167,100 |
Aug 21, 2023 | 3.1100 | 3.3400 | 3.0900 | 3.2900 | 3.2900 | 162,700 |
Aug 18, 2023 | 3.0000 | 3.1500 | 3.0000 | 3.1100 | 3.1100 | 209,100 |
Aug 17, 2023 | 3.0100 | 3.0900 | 3.0000 | 3.0100 | 3.0100 | 129,000 |
Aug 16, 2023 | 3.0700 | 3.1000 | 2.9700 | 3.0100 | 3.0100 | 240,700 |
Aug 15, 2023 | 3.1600 | 3.2100 | 3.0800 | 3.0800 | 3.0800 | 253,700 |
Aug 14, 2023 | 3.2700 | 3.2700 | 3.0900 | 3.1200 | 3.1200 | 303,200 |
Aug 11, 2023 | 3.2200 | 3.3800 | 3.2000 | 3.2200 | 3.2200 | 139,300 |
Aug 10, 2023 | 3.1800 | 3.3700 | 3.0000 | 3.2500 | 3.2500 | 269,400 |
Aug 9, 2023 | 3.1400 | 3.1900 | 3.0900 | 3.1600 | 3.1600 | 114,800 |
Aug 8, 2023 | 3.1100 | 3.1800 | 3.0300 | 3.1800 | 3.1800 | 145,700 |
Aug 7, 2023 | 3.3500 | 3.3500 | 3.0500 | 3.0900 | 3.0900 | 233,900 |
Aug 4, 2023 | 3.5000 | 3.5300 | 3.3200 | 3.3700 | 3.3700 | 169,100 |
Aug 3, 2023 | 3.4700 | 3.5200 | 3.2800 | 3.4800 | 3.4800 | 213,400 |
Aug 2, 2023 | 3.5600 | 3.5900 | 3.4400 | 3.5200 | 3.5200 | 205,700 |
Aug 1, 2023 | 3.4200 | 3.6000 | 3.3900 | 3.5800 | 3.5800 | 240,800 |
Jul 31, 2023 | 3.3500 | 3.4700 | 3.2700 | 3.4300 | 3.4300 | 175,100 |
Jul 28, 2023 | 3.0900 | 3.3600 | 3.0600 | 3.3100 | 3.3100 | 282,800 |
Jul 27, 2023 | 3.1800 | 3.2500 | 3.0300 | 3.0500 | 3.0500 | 365,600 |
Jul 26, 2023 | 3.0200 | 3.2100 | 2.9900 | 3.1300 | 3.1300 | 419,200 |
Jul 25, 2023 | 3.0700 | 3.1100 | 2.9600 | 3.0600 | 3.0600 | 510,500 |
Jul 24, 2023 | 3.1000 | 3.1900 | 2.9600 | 3.1000 | 3.1000 | 1,130,300 |
Jul 21, 2023 | 3.3500 | 3.4200 | 3.0400 | 3.0500 | 3.0500 | 784,500 |
Jul 20, 2023 | 3.7900 | 3.7900 | 3.2800 | 3.2900 | 3.2900 | 2,536,900 |
Jul 19, 2023 | 4.8900 | 5.0400 | 4.8800 | 4.9200 | 4.9200 | 63,600 |
Jul 18, 2023 | 4.9900 | 5.0000 | 4.7700 | 4.8900 | 4.8900 | 108,200 |
Jul 17, 2023 | 4.9500 | 5.0400 | 4.8400 | 4.9900 | 4.9900 | 91,800 |
Jul 14, 2023 | 5.0000 | 5.0800 | 4.9200 | 4.9900 | 4.9900 | 79,700 |
Jul 13, 2023 | 5.0900 | 5.2800 | 5.0200 | 5.0300 | 5.0300 | 66,900 |
Jul 12, 2023 | 5.0200 | 5.1200 | 4.9700 | 5.0600 | 5.0600 | 103,100 |
Jul 11, 2023 | 4.9100 | 4.9900 | 4.8300 | 4.9700 | 4.9700 | 101,600 |
Jul 10, 2023 | 5.0500 | 5.0800 | 4.8300 | 4.8500 | 4.8500 | 159,200 |
Jul 7, 2023 | 4.9600 | 5.1100 | 4.9600 | 5.0200 | 5.0200 | 90,200 |
Jul 6, 2023 | 4.8500 | 4.9900 | 4.8100 | 4.9600 | 4.9600 | 38,300 |
Jul 5, 2023 | 4.9400 | 5.0200 | 4.8500 | 4.9000 | 4.9000 | 85,000 |
Jul 3, 2023 | 4.9500 | 5.0100 | 4.8000 | 4.9600 | 4.9600 | 20,000 |
Jun 30, 2023 | 4.9200 | 5.0500 | 4.8100 | 4.9500 | 4.9500 | 41,500 |
Jun 29, 2023 | 5.0200 | 5.0300 | 4.7700 | 4.8800 | 4.8800 | 59,300 |
Jun 28, 2023 | 4.8600 | 4.9700 | 4.7700 | 4.9200 | 4.9200 | 50,200 |
Jun 27, 2023 | 5.0900 | 5.0900 | 4.8000 | 4.8700 | 4.8700 | 89,700 |
Jun 26, 2023 | 5.0300 | 5.1300 | 4.9200 | 5.0400 | 5.0400 | 62,900 |
Jun 23, 2023 | 5.1400 | 5.1400 | 4.8200 | 5.0900 | 5.0900 | 199,300 |
Jun 22, 2023 | 5.3000 | 5.3500 | 5.1500 | 5.2100 | 5.2100 | 55,800 |
Jun 21, 2023 | 5.5300 | 5.5300 | 5.2900 | 5.2900 | 5.2900 | 104,600 |
Jun 20, 2023 | 5.6000 | 5.6200 | 5.4000 | 5.5100 | 5.5100 | 107,300 |
Jun 16, 2023 | 5.7700 | 5.7700 | 5.4000 | 5.5400 | 5.5400 | 191,600 |
Jun 15, 2023 | 5.5600 | 5.7500 | 5.5300 | 5.6900 | 5.6900 | 135,800 |
Jun 14, 2023 | 5.6000 | 6.1000 | 5.5100 | 5.5700 | 5.5700 | 162,600 |
Jun 13, 2023 | 5.6100 | 5.6900 | 5.3000 | 5.5000 | 5.5000 | 226,600 |
Jun 12, 2023 | 5.6400 | 5.7900 | 5.5100 | 5.6000 | 5.6000 | 85,500 |
Jun 9, 2023 | 5.8300 | 6.0100 | 5.6000 | 5.6400 | 5.6400 | 185,200 |
Jun 8, 2023 | 5.4900 | 5.9400 | 5.4900 | 5.7500 | 5.7500 | 226,000 |
Jun 7, 2023 | 5.5600 | 5.7100 | 5.4100 | 5.4300 | 5.4300 | 191,300 |
Jun 6, 2023 | 5.8000 | 5.9000 | 5.3300 | 5.5300 | 5.5300 | 134,800 |
Jun 5, 2023 | 5.6000 | 5.8700 | 5.5600 | 5.7700 | 5.7700 | 130,100 |
Jun 2, 2023 | 6.3700 | 6.3700 | 5.5500 | 5.7600 | 5.7600 | 157,500 |
Jun 1, 2023 | 6.3300 | 6.3500 | 6.1000 | 6.1700 | 6.1700 | 77,900 |
May 31, 2023 | 6.5000 | 6.7400 | 6.0500 | 6.1500 | 6.1500 | 125,000 |
May 30, 2023 | 6.1400 | 6.7100 | 6.0900 | 6.4900 | 6.4900 | 83,700 |
May 26, 2023 | 6.0200 | 6.3700 | 5.7600 | 6.0200 | 6.0200 | 274,900 |
May 25, 2023 | 6.0300 | 6.1800 | 5.9400 | 5.9400 | 5.9400 | 90,600 |
May 24, 2023 | 6.2000 | 6.2100 | 5.8400 | 6.0600 | 6.0600 | 75,200 |
May 23, 2023 | 6.3900 | 6.5700 | 6.1400 | 6.2200 | 6.2200 | 127,700 |
May 22, 2023 | 7.3000 | 7.4600 | 6.2500 | 6.4500 | 6.4500 | 377,600 |
May 19, 2023 | 5.8000 | 7.1600 | 5.7300 | 7.0000 | 7.0000 | 390,000 |
May 18, 2023 | 5.3000 | 5.7100 | 5.2300 | 5.6900 | 5.6900 | 115,300 |
May 17, 2023 | 5.2300 | 5.4900 | 5.0500 | 5.3000 | 5.3000 | 152,000 |
May 16, 2023 | 5.3200 | 5.3200 | 5.1500 | 5.2000 | 5.2000 | 57,400 |
May 15, 2023 | 4.9600 | 5.3700 | 4.9100 | 5.2900 | 5.2900 | 77,800 |
May 12, 2023 | 5.0200 | 5.0800 | 4.7600 | 4.8900 | 4.8900 | 63,900 |
May 11, 2023 | 5.2300 | 5.3300 | 4.8300 | 4.9500 | 4.9500 | 150,400 |
May 10, 2023 | 4.6700 | 5.3500 | 4.6300 | 5.1800 | 5.1800 | 233,800 |
May 9, 2023 | 4.7400 | 4.8500 | 4.4700 | 4.6200 | 4.6200 | 109,000 |
May 8, 2023 | 4.3300 | 4.9100 | 4.3300 | 4.8000 | 4.8000 | 173,300 |
May 5, 2023 | 4.2600 | 4.4100 | 4.2000 | 4.3400 | 4.3400 | 188,100 |
May 4, 2023 | 4.0700 | 4.2800 | 4.0600 | 4.2400 | 4.2400 | 93,900 |
May 3, 2023 | 4.1500 | 4.2700 | 4.0900 | 4.1100 | 4.1100 | 187,000 |
May 2, 2023 | 4.2000 | 4.2100 | 4.1200 | 4.1500 | 4.1500 | 135,300 |
May 1, 2023 | 4.1800 | 4.2700 | 4.1500 | 4.2000 | 4.2000 | 76,800 |
Apr 28, 2023 | 4.1000 | 4.3200 | 4.1000 | 4.2000 | 4.2000 | 116,800 |
Apr 27, 2023 | 4.1800 | 4.1900 | 4.0700 | 4.1200 | 4.1200 | 61,200 |
Apr 26, 2023 | 4.2500 | 4.3200 | 4.0800 | 4.1300 | 4.1300 | 151,700 |
Related Tickers
ITCI Intra-Cellular Therapies, Inc.
72.13
-1.35%
ELTP Elite Pharmaceuticals, Inc.
0.1295
+2.53%
ENDPQ Endo International plc
0.0006
0.00%
DCPH Deciphera Pharmaceuticals, Inc.
14.18
-3.01%
ESPR Esperion Therapeutics, Inc.
1.9900
-6.57%
HCM HUTCHMED (China) Limited
18.99
+3.15%
FLGC Flora Growth Corp.
1.5400
-0.65%
AGRX Agile Therapeutics, Inc.
0.4000
-0.07%
TXMD TherapeuticsMD, Inc.
1.8700
-2.60%
NUGS Cannabis Strategic Ventures
0.0001
0.00%