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 (%)
Feb 26, 2010 2.750 2.820 2.700 2.740 778,884 -0.02(-0.72%)
Feb 25, 2010 2.610 2.780 2.580 2.760 1,261,592 +0.10(+3.76%)
Feb 24, 2010 2.430 2.720 2.370 2.660 2,623,914 +0.23(+9.47%)
Feb 23, 2010 2.500 2.500 2.380 2.430 1,109,022 -0.02(-0.82%)
Feb 22, 2010 2.410 2.540 2.380 2.450 3,736,833 +0.08(+3.38%)
Feb 19, 2010 2.460 2.500 2.320 2.370 4,643,428 -0.12(-4.82%)
Feb 18, 2010 2.650 2.780 2.360 2.490 5,313,776 -0.61(-19.68%)
Feb 17, 2010 3.050 3.100 2.790 3.100 177,999 +0.05(+1.64%)
Feb 16, 2010 2.960 3.050 2.920 3.050 220,811 +0.12(+4.10%)
Feb 12, 2010 2.890 2.930 2.930 2.930 201,700 +0.00(+0.00%)
Feb 11, 2010 2.830 2.930 2.760 2.930 208,677 +0.08(+2.81%)
Feb 10, 2010 2.890 2.930 2.800 2.850 110,891 -0.05(-1.72%)
Feb 09, 2010 2.840 2.930 2.840 2.900 235,256 +0.10(+3.57%)
Feb 08, 2010 2.850 2.900 2.770 2.800 157,057 -0.06(-2.10%)
Feb 05, 2010 2.780 2.880 2.670 2.860 477,819 +0.09(+3.25%)
Feb 04, 2010 2.960 3.070 2.770 2.770 350,927 -0.15(-5.14%)
Feb 03, 2010 2.850 2.940 2.830 2.920 712,111 +0.07(+2.46%)
Feb 02, 2010 2.860 2.870 2.800 2.850 228,142 -0.01(-0.35%)
Feb 01, 2010 2.870 2.880 2.800 2.860 203,360 +0.01(+0.35%)
Jan 29, 2010 2.920 2.950 2.790 2.850 381,381 -0.06(-2.06%)
Jan 28, 2010 3.010 3.010 2.900 2.910 177,473 -0.09(-3.00%)
Jan 27, 2010 2.940 3.020 2.900 3.000 255,577 +0.05(+1.69%)
Jan 26, 2010 2.990 3.000 2.910 2.950 265,002 -0.06(-1.99%)
Jan 25, 2010 3.090 3.090 2.980 3.010 285,047 -0.03(-0.99%)
Jan 22, 2010 3.020 3.070 2.990 3.040 460,349 +0.03(+1.00%)
Jan 21, 2010 3.160 3.180 3.000 3.010 395,577 -0.15(-4.75%)
Jan 20, 2010 3.130 3.170 3.080 3.160 238,308 +0.00(+0.00%)
Jan 19, 2010 3.100 3.180 3.100 3.160 431,588 +0.07(+2.27%)
Jan 15, 2010 3.270 3.090 3.090 3.090 244,900 -0.16(-4.92%)
Jan 14, 2010 3.180 3.310 3.138 3.250 148,410 +0.06(+1.88%)
Jan 13, 2010 3.090 3.200 3.070 3.190 207,842 +0.10(+3.24%)
Jan 12, 2010 3.170 3.200 3.080 3.090 190,769 -0.11(-3.44%)
Jan 11, 2010 3.120 3.200 3.100 3.200 161,400 +0.10(+3.23%)
Jan 08, 2010 3.090 3.130 3.050 3.100 88,241 +0.01(+0.32%)
Jan 07, 2010 3.130 3.190 3.070 3.090 172,231 -0.04(-1.28%)
Jan 06, 2010 3.140 3.200 3.110 3.130 163,701 -0.01(-0.32%)
Jan 05, 2010 3.200 3.280 3.100 3.140 247,393 -0.07(-2.18%)
Jan 04, 2010 3.350 3.410 3.170 3.210 340,211 -0.14(-4.18%)
Dec 31, 2009 3.380 3.350 3.350 3.350 201,700 -0.03(-0.89%)
Dec 30, 2009 3.360 3.380 3.280 3.380 222,498 +0.00(+0.00%)
Dec 29, 2009 3.330 3.410 3.310 3.380 292,705 +0.07(+2.11%)
Dec 28, 2009 3.230 3.310 3.200 3.310 138,892 +0.06(+1.85%)
Dec 24, 2009 3.300 3.300 3.250 3.250 68,174 -0.04(-1.22%)
Dec 23, 2009 3.230 3.310 3.200 3.290 150,438 +0.06(+1.86%)
Dec 22, 2009 3.140 3.260 3.140 3.230 200,081 +0.10(+3.19%)
Dec 21, 2009 3.050 3.160 3.030 3.130 233,709 +0.09(+2.96%)
Dec 18, 2009 3.000 3.120 2.980 3.040 690,216 +0.04(+1.33%)
Dec 17, 2009 3.220 3.225 2.990 3.000 406,523 -0.23(-7.12%)
Dec 16, 2009 3.110 3.270 3.110 3.230 277,499 +0.14(+4.53%)
Dec 15, 2009 3.200 3.290 3.090 3.090 312,816 -0.07(-2.22%)
Dec 14, 2009 3.200 3.300 3.150 3.160 179,948 -0.13(-3.95%)
Dec 11, 2009 3.190 3.290 3.120 3.290 187,346 +0.10(+3.13%)
Dec 10, 2009 3.280 3.320 3.180 3.190 195,018 -0.11(-3.33%)
Dec 09, 2009 3.380 3.380 3.210 3.300 299,035 -0.09(-2.65%)
Dec 08, 2009 3.420 3.440 3.370 3.390 213,761 -0.06(-1.74%)
Dec 07, 2009 3.400 3.500 3.400 3.450 130,229 +0.05(+1.47%)
Dec 04, 2009 3.410 3.480 3.340 3.400 194,165 +0.01(+0.29%)
Dec 03, 2009 3.460 3.480 3.380 3.390 178,178 -0.07(-2.02%)
Dec 02, 2009 3.400 3.500 3.390 3.460 185,180 +0.05(+1.47%)
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.