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 (%)
Dec 30, 2011 5.350 5.390 5.160 5.180 411,979 -0.17(-3.18%)
Dec 29, 2011 5.180 5.370 5.157 5.350 518,114 +0.22(+4.29%)
Dec 28, 2011 5.230 5.230 5.120 5.130 360,733 -0.10(-1.91%)
Dec 27, 2011 4.970 5.270 4.931 5.230 504,734 +0.24(+4.81%)
Dec 23, 2011 4.960 5.000 4.950 4.990 195,971 +0.12(+2.46%)
Dec 21, 2011 4.850 4.880 4.660 4.870 297,222 +0.00(+0.00%)
Dec 20, 2011 4.820 4.880 4.710 4.870 454,982 +0.18(+3.84%)
Dec 19, 2011 4.610 4.770 4.580 4.690 500,176 +0.10(+2.18%)
Dec 16, 2011 4.770 4.770 4.540 4.590 1,846,447 -0.14(-2.96%)
Dec 15, 2011 4.530 4.730 4.450 4.730 316,040 +0.29(+6.53%)
Dec 14, 2011 4.360 4.490 4.360 4.440 230,945 +0.04(+0.91%)
Dec 13, 2011 4.530 4.599 4.380 4.400 321,147 -0.08(-1.79%)
Dec 12, 2011 4.640 4.655 4.440 4.480 282,285 -0.25(-5.29%)
Dec 09, 2011 4.520 4.750 4.520 4.730 366,430 +0.24(+5.35%)
Dec 08, 2011 4.830 4.870 4.470 4.490 445,923 -0.41(-8.37%)
Dec 07, 2011 4.830 4.900 4.780 4.900 169,511 +0.05(+1.03%)
Dec 06, 2011 4.930 4.930 4.750 4.850 362,655 -0.08(-1.62%)
Dec 05, 2011 4.900 5.010 4.800 4.930 502,114 +0.11(+2.28%)
Dec 02, 2011 5.000 5.000 4.750 4.820 528,564 -0.11(-2.23%)
Dec 01, 2011 4.870 5.040 4.810 4.930 587,605 +0.06(+1.23%)
Nov 30, 2011 4.660 4.890 4.640 4.870 747,301 +0.40(+8.95%)
Nov 29, 2011 4.440 4.540 4.350 4.470 1,711,878 +0.05(+1.13%)
Nov 28, 2011 4.310 4.440 4.250 4.420 1,084,587 +0.15(+3.51%)
Nov 25, 2011 4.250 4.390 4.220 4.270 173,799 +0.01(+0.23%)
Nov 23, 2011 4.500 4.550 4.250 4.260 489,331 -0.29(-6.37%)
Nov 22, 2011 4.530 4.640 4.500 4.550 255,524 +0.03(+0.66%)
Nov 21, 2011 4.660 4.700 4.490 4.520 460,933 -0.25(-5.24%)
Nov 18, 2011 4.730 4.810 4.681 4.770 295,444 +0.04(+0.85%)
Nov 17, 2011 4.790 4.880 4.650 4.730 404,673 -0.07(-1.46%)
Nov 16, 2011 4.880 4.970 4.790 4.800 479,721 -0.15(-3.03%)
Nov 15, 2011 4.750 4.990 4.740 4.950 577,404 +0.15(+3.13%)
Nov 14, 2011 4.800 4.930 4.750 4.800 458,731 -0.06(-1.23%)
Nov 11, 2011 4.810 4.885 4.740 4.860 488,867 +0.13(+2.75%)
Nov 10, 2011 4.490 4.750 4.400 4.730 617,450 +0.32(+7.26%)
Nov 09, 2011 4.670 4.790 4.400 4.410 832,685 -0.44(-9.07%)
Nov 08, 2011 4.870 4.890 4.670 4.850 430,194 +0.00(+0.00%)
Nov 07, 2011 4.890 4.950 4.750 4.850 429,492 -0.05(-1.02%)
Nov 04, 2011 4.740 4.920 4.730 4.900 471,086 +0.10(+2.08%)
Nov 03, 2011 4.740 4.810 4.620 4.800 467,689 +0.13(+2.78%)
Nov 02, 2011 4.610 4.780 4.450 4.670 702,429 +0.29(+6.62%)
Nov 01, 2011 4.330 4.480 4.200 4.380 926,934 -0.10(-2.23%)
Oct 31, 2011 4.610 4.620 4.480 4.480 305,066 -0.22(-4.68%)
Oct 28, 2011 4.750 4.830 4.680 4.700 369,533 -0.07(-1.47%)
Oct 27, 2011 4.760 4.830 4.651 4.770 578,088 +0.16(+3.47%)
Oct 26, 2011 4.570 4.630 4.380 4.610 466,549 +0.13(+2.90%)
Oct 25, 2011 4.640 4.700 4.480 4.480 512,068 -0.15(-3.24%)
Oct 24, 2011 4.590 4.650 4.530 4.630 468,569 +0.06(+1.31%)
Oct 21, 2011 4.490 4.615 4.410 4.570 671,024 +0.17(+3.86%)
Oct 20, 2011 4.320 4.512 4.280 4.400 395,781 +0.08(+1.85%)
Oct 19, 2011 4.550 4.600 4.220 4.320 708,172 -0.19(-4.21%)
Oct 18, 2011 4.510 4.590 4.350 4.510 1,004,419 -0.01(-0.22%)
Oct 17, 2011 4.940 4.980 4.510 4.520 1,179,768 -0.42(-8.50%)
Oct 14, 2011 4.510 5.240 4.450 4.940 4,838,282 -1.34(-21.34%)
Oct 13, 2011 6.000 6.350 5.950 6.280 891,149 +0.22(+3.63%)
Oct 12, 2011 6.130 6.210 5.990 6.060 412,616 -0.06(-0.98%)
Oct 11, 2011 5.410 6.170 5.410 6.120 749,411 +0.63(+11.48%)
Oct 10, 2011 5.560 5.650 5.280 5.490 412,388 +0.04(+0.73%)
Oct 07, 2011 5.580 5.660 5.380 5.450 452,151 -0.11(-1.98%)
Oct 06, 2011 5.390 5.560 5.190 5.560 524,586 +0.28(+5.30%)
Oct 05, 2011 5.420 5.470 5.230 5.280 590,203 -0.19(-3.47%)
Oct 04, 2011 4.990 5.480 4.950 5.470 906,334 +0.47(+9.40%)
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.