Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Depomed Inc (NQ: DEPO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 4.520 4.620 4.380 4.475 59,600 +0.03(+0.79%)
Oct 28, 2004 4.340 4.470 4.280 4.440 71,500 +0.12(+2.78%)
Oct 27, 2004 4.420 4.420 4.280 4.320 92,200 -0.04(-0.92%)
Oct 26, 2004 4.400 4.460 4.260 4.360 101,100 +0.02(+0.46%)
Oct 25, 2004 4.390 4.500 4.250 4.340 294,800 -0.06(-1.36%)
Oct 22, 2004 4.300 4.600 4.300 4.400 59,100 -0.09(-2.00%)
Oct 21, 2004 4.485 4.580 4.320 4.490 93,900 -0.04(-0.88%)
Oct 20, 2004 4.630 4.700 4.400 4.530 62,500 -0.12(-2.58%)
Oct 19, 2004 5.190 5.240 4.650 4.650 60,800 -0.29(-5.87%)
Oct 18, 2004 4.811 5.190 4.811 4.940 59,000 +0.04(+0.82%)
Oct 15, 2004 4.870 4.940 4.810 4.900 46,600 +0.04(+0.82%)
Oct 14, 2004 5.000 5.100 4.860 4.860 51,400 -0.22(-4.33%)
Oct 13, 2004 5.090 5.130 5.000 5.080 50,200 +0.02(+0.40%)
Oct 12, 2004 5.100 5.100 4.790 5.060 76,600 -0.09(-1.75%)
Oct 11, 2004 4.850 5.150 4.850 5.150 41,000 +0.30(+6.19%)
Oct 08, 2004 4.880 4.930 4.730 4.850 38,900 -0.06(-1.22%)
Oct 07, 2004 5.130 5.160 4.890 4.910 60,100 -0.24(-4.66%)
Oct 06, 2004 5.180 5.200 5.090 5.150 73,200 +0.00(+0.02%)
Oct 05, 2004 5.190 5.200 5.070 5.149 69,800 +0.01(+0.18%)
Oct 04, 2004 5.220 5.260 5.100 5.140 70,300 -0.06(-1.15%)
Oct 01, 2004 5.260 5.300 5.110 5.200 66,700 -0.02(-0.38%)
Sep 30, 2004 5.330 5.330 5.110 5.220 73,500 -0.09(-1.69%)
Sep 29, 2004 5.250 5.420 5.240 5.310 32,900 +0.06(+1.14%)
Sep 28, 2004 5.210 5.300 5.200 5.250 73,000 +0.08(+1.55%)
Sep 27, 2004 5.380 5.450 5.130 5.170 54,900 -0.21(-3.90%)
Sep 24, 2004 5.410 5.420 5.380 5.380 66,900 -0.02(-0.37%)
Sep 23, 2004 5.280 5.500 5.230 5.400 75,100 +0.17(+3.25%)
Sep 22, 2004 5.460 5.460 5.190 5.230 66,900 -0.20(-3.68%)
Sep 21, 2004 5.310 5.450 5.163 5.430 53,700 +0.20(+3.82%)
Sep 20, 2004 5.330 5.330 5.190 5.230 54,600 +0.00(+0.00%)
Sep 17, 2004 5.400 5.510 5.200 5.230 135,300 -0.12(-2.24%)
Sep 16, 2004 5.230 5.430 5.210 5.350 32,700 +0.09(+1.71%)
Sep 15, 2004 5.320 5.320 5.190 5.260 54,700 -0.06(-1.13%)
Sep 14, 2004 5.390 5.390 5.210 5.320 44,000 -0.02(-0.37%)
Sep 13, 2004 5.330 5.490 5.260 5.340 457,300 -0.08(-1.48%)
Sep 10, 2004 5.270 5.500 5.250 5.420 365,000 +0.18(+3.44%)
Sep 09, 2004 5.240 5.380 5.180 5.240 109,100 +0.07(+1.35%)
Sep 08, 2004 5.110 5.280 4.980 5.170 174,500 +0.15(+2.99%)
Sep 07, 2004 5.020 5.170 4.970 5.020 166,241 +0.04(+0.80%)
Sep 03, 2004 4.950 5.000 4.750 4.980 149,000 +0.07(+1.43%)
Sep 02, 2004 5.010 5.030 4.800 4.910 207,000 -0.02(-0.41%)
Sep 01, 2004 4.620 5.170 4.620 4.930 194,400 +0.31(+6.71%)
Aug 31, 2004 4.300 4.620 4.260 4.620 53,000 +0.32(+7.44%)
Aug 30, 2004 4.780 4.780 4.250 4.300 37,500 -0.51(-10.60%)
Aug 27, 2004 4.531 4.900 4.490 4.810 60,300 +0.28(+6.18%)
Aug 26, 2004 4.590 4.680 4.520 4.530 70,400 -0.04(-0.88%)
Aug 25, 2004 4.420 4.750 4.270 4.570 145,800 +0.23(+5.30%)
Aug 24, 2004 4.820 4.840 4.330 4.340 60,000 -0.36(-7.66%)
Aug 23, 2004 4.720 4.820 4.620 4.700 289,017 -0.01(-0.21%)
Aug 20, 2004 4.340 4.720 4.300 4.710 74,900 +0.42(+9.79%)
Aug 19, 2004 4.089 4.340 3.960 4.290 134,800 +0.26(+6.45%)
Aug 18, 2004 3.940 4.169 3.910 4.030 416,400 +0.04(+1.00%)
Aug 17, 2004 4.000 4.020 3.710 3.990 141,400 +0.01(+0.25%)
Aug 16, 2004 3.940 4.000 3.940 3.980 83,100 +0.11(+2.84%)
Aug 13, 2004 3.880 4.000 3.850 3.870 71,200 -0.09(-2.27%)
Aug 12, 2004 4.050 4.150 3.890 3.960 92,700 -0.16(-3.88%)
Aug 11, 2004 3.981 4.120 3.830 4.120 278,300 +0.06(+1.48%)
Aug 10, 2004 4.290 4.360 3.960 4.060 287,300 -0.15(-3.56%)
Aug 09, 2004 4.590 4.590 4.050 4.210 187,700 -0.31(-6.86%)
Aug 06, 2004 4.670 4.700 4.490 4.520 102,100 -0.18(-3.83%)
Aug 05, 2004 4.690 4.810 4.630 4.700 69,200 +0.00(+0.00%)
Aug 04, 2004 4.730 4.830 4.530 4.700 113,900 -0.05(-1.05%)
Aug 03, 2004 4.730 4.830 4.690 4.750 73,100 -0.06(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.