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 (%)
Aug 14, 2018 7.300 7.300 0 +0.00(+0.00%)
Aug 13, 2018 7.140 7.240 6.920 7.180 1,310,842 -0.04(-0.55%)
Aug 10, 2018 7.570 7.650 6.990 7.220 1,701,300 -0.33(-4.43%)
Aug 09, 2018 7.510 7.856 7.090 7.555 2,869,229 -0.21(-2.64%)
Aug 08, 2018 8.600 8.600 7.750 7.760 3,170,288 -1.57(-16.83%)
Aug 07, 2018 8.800 9.480 8.800 9.330 2,200,040 +0.52(+5.90%)
Aug 06, 2018 8.620 8.940 8.580 8.810 801,689 +0.13(+1.50%)
Aug 03, 2018 8.630 8.900 8.620 8.680 894,200 +0.02(+0.23%)
Aug 02, 2018 8.660 8.790 8.450 8.660 1,118,159 -0.08(-0.92%)
Aug 01, 2018 8.800 8.920 8.530 8.740 706,385 -0.12(-1.35%)
Jul 31, 2018 8.710 9.080 8.690 8.860 1,547,309 +0.18(+2.07%)
Jul 30, 2018 8.220 8.680 8.190 8.680 1,077,592 +0.43(+5.21%)
Jul 27, 2018 8.320 8.460 8.130 8.250 570,300 -0.15(-1.79%)
Jul 26, 2018 8.340 8.560 8.280 8.400 639,398 +0.05(+0.60%)
Jul 25, 2018 8.180 8.360 8.170 8.350 498,798 +0.12(+1.46%)
Jul 24, 2018 8.220 8.395 8.190 8.230 1,791,285 -0.03(-0.36%)
Jul 23, 2018 8.150 8.470 8.055 8.260 1,120,082 +0.12(+1.47%)
Jul 20, 2018 8.190 8.260 8.105 8.140 473,319 -0.03(-0.37%)
Jul 19, 2018 8.210 8.270 8.090 8.170 528,608 -0.04(-0.49%)
Jul 18, 2018 8.210 8.330 8.050 8.210 1,403,799 -0.05(-0.61%)
Jul 17, 2018 8.200 8.290 8.070 8.260 815,732 +0.09(+1.10%)
Jul 16, 2018 8.190 8.220 7.920 8.170 753,607 -0.04(-0.49%)
Jul 13, 2018 8.490 8.250 8.210 1,255,804 -0.04(-0.48%)
Jul 12, 2018 8.520 8.075 8.250 1,738,072 -0.11(-1.32%)
Jul 11, 2018 8.200 8.875 8.090 8.360 3,138,974 +0.16(+1.95%)
Jul 10, 2018 8.210 8.370 7.950 8.200 3,077,309 -0.14(-1.68%)
Jul 09, 2018 7.000 8.520 7.000 8.340 6,772,531 +1.35(+19.31%)
Jul 06, 2018 7.080 7.190 6.900 6.990 545,173 -0.06(-0.85%)
Jul 05, 2018 7.160 7.010 7.050 478,398 +0.03(+0.43%)
Jul 03, 2018 7.020 7.020 7.020 0 +0.20(+2.93%)
Jul 02, 2018 6.780 6.870 6.600 6.820 602,789 +0.15(+2.25%)
Jun 29, 2018 6.535 6.670 1,066,153 -0.19(-2.77%)
Jun 28, 2018 6.890 7.000 6.730 6.860 926,682 -0.05(-0.72%)
Jun 27, 2018 7.160 7.270 6.790 6.910 1,552,962 -0.25(-3.49%)
Jun 26, 2018 7.390 7.398 7.025 7.160 938,608 -0.22(-2.98%)
Jun 25, 2018 7.360 7.425 7.220 7.380 1,311,529 +0.06(+0.82%)
Jun 22, 2018 7.250 7.390 7.159 7.320 1,541,888 +0.08(+1.10%)
Jun 21, 2018 7.330 7.410 7.180 7.240 1,946,846 -0.11(-1.50%)
Jun 20, 2018 7.250 7.430 7.190 7.350 784,385 +0.13(+1.80%)
Jun 19, 2018 7.160 7.280 7.100 7.220 1,199,776 +0.03(+0.42%)
Jun 18, 2018 7.060 7.310 6.980 7.190 1,208,851 +0.07(+0.98%)
Jun 15, 2018 7.245 6.970 7.120 2,820,476 +0.15(+2.15%)
Jun 14, 2018 6.950 7.030 6.750 6.970 922,184 -0.01(-0.14%)
Jun 13, 2018 6.930 7.030 6.850 6.980 963,890 +0.05(+0.72%)
Jun 12, 2018 6.890 7.040 6.780 6.930 625,156 +0.07(+1.02%)
Jun 11, 2018 6.560 6.945 6.560 6.860 1,246,762 +0.27(+4.10%)
Jun 08, 2018 6.510 6.657 6.475 6.590 1,010,694 +0.08(+1.23%)
Jun 07, 2018 6.420 6.515 6.290 6.510 547,202 +0.09(+1.40%)
Jun 06, 2018 6.340 6.460 6.250 6.420 458,288 +0.07(+1.10%)
Jun 05, 2018 6.220 6.450 6.210 6.350 851,106 +0.14(+2.25%)
Jun 04, 2018 6.370 6.405 6.110 6.210 804,871 -0.16(-2.51%)
Jun 01, 2018 6.250 6.410 6.210 6.370 825,037 +0.15(+2.41%)
May 31, 2018 6.400 6.460 6.170 6.220 1,287,055 -0.19(-2.96%)
May 30, 2018 6.310 6.485 6.190 6.410 794,391 +0.10(+1.58%)
May 29, 2018 6.340 6.380 5.950 6.310 1,977,658 -0.03(-0.47%)
May 25, 2018 6.340 6.340 6.340 0 -0.40(-5.93%)
May 24, 2018 6.700 6.900 6.580 6.740 1,994,140 +0.04(+0.60%)
May 23, 2018 6.650 6.970 6.650 6.700 1,048,411 +0.01(+0.15%)
May 22, 2018 7.370 7.370 6.580 6.690 3,741,652 -0.63(-8.61%)
May 21, 2018 7.610 7.740 7.310 7.320 669,625 -0.29(-3.81%)
May 18, 2018 7.590 7.755 7.510 7.610 2,345,724 +0.03(+0.40%)
May 17, 2018 7.530 7.655 7.430 7.580 1,022,748 +0.06(+0.80%)
May 16, 2018 7.420 7.575 7.415 7.520 1,720,822 +0.16(+2.17%)
May 15, 2018 7.270 7.480 7.270 7.360 1,863,942 +0.10(+1.38%)
May 14, 2018 7.580 7.620 7.260 7.260 1,376,427 -0.28(-3.71%)
May 11, 2018 7.350 7.590 7.010 7.540 2,567,587 +0.20(+2.72%)
May 10, 2018 6.570 7.500 6.370 7.340 6,140,299 +1.38(+23.15%)
May 09, 2018 6.050 6.210 5.890 5.960 2,851,458 -0.12(-1.97%)
May 08, 2018 6.130 6.260 5.950 6.080 1,241,205 -0.05(-0.82%)
May 07, 2018 5.980 6.230 5.980 6.130 990,127 +0.20(+3.37%)
May 04, 2018 5.970 6.100 5.880 5.930 957,166 -0.06(-1.00%)
May 03, 2018 6.280 6.360 5.944 5.990 1,216,520 -0.29(-4.62%)
May 02, 2018 6.330 6.470 6.255 6.280 1,411,026 -0.08(-1.26%)
May 01, 2018 6.240 6.425 6.230 6.360 1,386,256 +0.08(+1.27%)
Apr 30, 2018 6.590 6.719 6.190 6.280 1,423,999 -0.32(-4.85%)
Apr 27, 2018 6.680 6.770 6.505 6.600 868,264 -0.03(-0.45%)
Apr 26, 2018 6.690 6.840 6.620 6.630 722,446 -0.04(-0.60%)
Apr 25, 2018 6.800 6.830 6.565 6.670 877,646 -0.16(-2.34%)
Apr 24, 2018 6.860 6.975 6.742 6.830 1,346,225 +0.04(+0.59%)
Apr 23, 2018 6.710 6.995 6.710 6.790 1,321,178 +0.11(+1.65%)
Apr 20, 2018 6.720 6.861 6.650 6.680 633,195 -0.10(-1.47%)
Apr 19, 2018 6.970 7.080 6.670 6.780 1,015,587 -0.24(-3.42%)
Apr 18, 2018 7.010 7.200 6.925 7.020 1,267,460 +0.06(+0.86%)
Apr 17, 2018 6.960 7.030 6.850 6.960 662,525 +0.06(+0.87%)
Apr 16, 2018 6.780 7.040 6.690 6.900 1,072,848 +0.15(+2.22%)
Apr 13, 2018 6.920 7.020 6.720 6.750 1,609,181 -0.10(-1.46%)
Apr 12, 2018 6.700 6.979 6.535 6.850 2,016,579 +0.21(+3.16%)
Apr 11, 2018 6.450 6.780 6.390 6.640 3,411,968 +0.17(+2.63%)
Apr 10, 2018 6.770 6.795 6.460 6.470 1,572,129 -0.18(-2.71%)
Apr 09, 2018 6.590 6.750 6.430 6.650 599,148 +0.07(+1.06%)
Apr 06, 2018 6.780 6.870 6.550 6.580 424,100 -0.26(-3.80%)
Apr 05, 2018 7.010 7.090 6.795 6.840 514,068 -0.10(-1.44%)
Apr 04, 2018 6.680 7.010 6.680 6.940 941,848 +0.20(+2.97%)
Apr 03, 2018 6.620 6.800 6.410 6.740 1,015,590 +0.15(+2.28%)
Apr 02, 2018 6.600 6.650 6.340 6.590 1,030,745 +0.00(+0.00%)
Mar 29, 2018 6.590 6.590 6.590 0 +0.00(+0.00%)
Mar 28, 2018 6.400 6.640 6.370 6.590 615,746 +0.22(+3.45%)
Mar 27, 2018 6.540 6.587 6.350 6.370 680,261 -0.16(-2.45%)
Mar 26, 2018 6.430 6.575 6.270 6.530 698,967 +0.21(+3.32%)
Mar 23, 2018 6.550 6.670 6.310 6.320 592,549 -0.28(-4.24%)
Mar 22, 2018 6.580 6.860 6.550 6.600 761,682 -0.01(-0.15%)
Mar 21, 2018 6.520 6.690 6.500 6.610 490,445 +0.09(+1.38%)
Mar 20, 2018 6.570 6.640 6.280 6.520 982,932 -0.05(-0.76%)
Mar 19, 2018 6.790 6.920 6.420 6.570 1,464,991 -0.24(-3.52%)
Mar 16, 2018 7.040 7.120 6.770 6.810 1,579,013 -0.21(-2.99%)
Mar 15, 2018 7.250 7.340 6.940 7.020 870,259 -0.19(-2.64%)
Mar 14, 2018 7.160 7.300 7.080 7.210 953,169 +0.04(+0.56%)
Mar 13, 2018 7.010 7.200 6.970 7.170 2,153,606 +0.16(+2.28%)
Mar 12, 2018 6.950 7.100 6.830 7.010 959,875 +0.06(+0.86%)
Mar 09, 2018 6.890 6.960 6.740 6.950 915,499 +0.12(+1.76%)
Mar 08, 2018 6.550 6.890 6.540 6.830 922,797 +0.27(+4.12%)
Mar 07, 2018 6.690 6.800 6.445 6.560 1,065,371 -0.15(-2.24%)
Mar 06, 2018 6.890 6.950 6.625 6.710 1,020,857 -0.18(-2.61%)
Mar 05, 2018 6.740 7.040 6.630 6.890 1,364,984 +0.09(+1.32%)
Mar 02, 2018 6.580 6.880 6.530 6.800 1,733,734 +0.10(+1.57%)
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.