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 27, 2015 22.63 22.84 21.84 21.95 1,632,214 -0.65(-2.88%)
Feb 26, 2015 22.60 23.20 22.59 22.60 1,689,235 +0.08(+0.36%)
Feb 25, 2015 22.83 22.85 22.06 22.52 1,521,206 -0.19(-0.84%)
Feb 24, 2015 21.75 22.94 21.21 22.71 5,632,308 +2.21(+10.78%)
Feb 23, 2015 20.19 20.63 19.90 20.50 2,364,683 +0.48(+2.40%)
Feb 20, 2015 19.75 20.04 19.57 20.02 1,058,257 +0.32(+1.62%)
Feb 19, 2015 19.60 19.85 19.37 19.70 976,536 +0.09(+0.46%)
Feb 18, 2015 19.00 19.64 18.87 19.61 1,684,064 +0.47(+2.46%)
Feb 17, 2015 18.96 19.17 18.51 19.14 1,234,855 +0.76(+4.13%)
Feb 13, 2015 18.27 18.38 18.38 18.38 835,300 +0.20(+1.10%)
Feb 12, 2015 18.72 18.81 18.02 18.18 627,673 -0.32(-1.73%)
Feb 11, 2015 18.25 18.58 17.85 18.50 938,064 +0.19(+1.04%)
Feb 10, 2015 17.71 18.44 17.71 18.31 615,445 +0.68(+3.86%)
Feb 09, 2015 17.76 18.17 17.55 17.63 468,395 -0.15(-0.84%)
Feb 06, 2015 17.78 18.10 17.56 17.78 614,662 -0.08(-0.45%)
Feb 05, 2015 17.69 18.01 17.62 17.86 591,263 +0.25(+1.42%)
Feb 04, 2015 17.88 17.89 17.25 17.61 663,324 -0.28(-1.57%)
Feb 03, 2015 18.08 18.24 17.57 17.89 646,140 -0.20(-1.11%)
Feb 02, 2015 18.26 18.32 17.67 18.09 640,024 -0.18(-0.99%)
Jan 30, 2015 18.71 18.83 18.02 18.27 1,029,808 -0.59(-3.13%)
Jan 29, 2015 18.42 18.93 18.11 18.86 761,532 +0.44(+2.39%)
Jan 28, 2015 19.34 19.54 18.35 18.42 926,789 -0.87(-4.51%)
Jan 27, 2015 19.03 19.47 18.94 19.29 562,855 +0.02(+0.08%)
Jan 26, 2015 18.57 19.35 18.43 19.27 925,919 +0.55(+2.96%)
Jan 23, 2015 19.00 19.19 18.60 18.72 638,358 -0.24(-1.27%)
Jan 22, 2015 18.95 19.14 18.22 18.96 874,539 +0.09(+0.48%)
Jan 21, 2015 18.80 19.31 18.52 18.87 1,565,572 +0.03(+0.16%)
Jan 20, 2015 20.16 20.51 18.55 18.84 3,478,799 -1.36(-6.73%)
Jan 16, 2015 19.00 20.24 17.76 20.20 6,357,358 +2.55(+14.45%)
Jan 15, 2015 18.12 18.23 17.58 17.65 673,099 -0.40(-2.22%)
Jan 14, 2015 17.87 18.18 17.73 18.05 402,211 -0.06(-0.33%)
Jan 13, 2015 17.88 18.28 17.76 18.11 1,396,535 +0.44(+2.49%)
Jan 12, 2015 17.50 17.83 17.42 17.67 752,213 +0.37(+2.14%)
Jan 09, 2015 17.31 17.50 17.08 17.30 773,048 +0.06(+0.35%)
Jan 08, 2015 16.40 17.32 16.27 17.24 1,795,029 +1.02(+6.29%)
Jan 07, 2015 15.89 16.22 15.74 16.22 614,722 +0.42(+2.66%)
Jan 06, 2015 16.09 16.30 15.41 15.80 612,282 -0.23(-1.43%)
Jan 05, 2015 16.02 16.32 15.87 16.03 594,835 -0.02(-0.12%)
Jan 02, 2015 16.17 16.56 15.73 16.05 497,127 -0.06(-0.37%)
Dec 31, 2014 15.84 16.11 16.11 16.11 822,300 +0.33(+2.09%)
Dec 30, 2014 15.72 15.97 15.71 15.78 280,842 +0.05(+0.32%)
Dec 29, 2014 15.70 15.76 15.54 15.73 165,035 +0.04(+0.29%)
Dec 26, 2014 15.58 15.80 15.40 15.69 224,405 +0.15(+0.93%)
Dec 24, 2014 15.25 15.54 15.54 15.54 212,900 +0.38(+2.51%)
Dec 23, 2014 16.10 16.15 15.12 15.16 660,369 -0.89(-5.55%)
Dec 22, 2014 16.22 16.53 15.82 16.05 437,280 -0.19(-1.17%)
Dec 19, 2014 15.72 16.28 15.47 16.24 1,657,687 +0.52(+3.31%)
Dec 18, 2014 15.51 15.82 15.36 15.72 808,906 +0.46(+3.01%)
Dec 17, 2014 14.75 15.27 14.58 15.26 736,909 +0.51(+3.46%)
Dec 16, 2014 14.67 15.22 14.38 14.75 778,254 +0.03(+0.20%)
Dec 15, 2014 15.26 15.29 14.70 14.72 984,390 -0.43(-2.84%)
Dec 12, 2014 15.21 15.35 14.74 15.15 869,393 -0.27(-1.75%)
Dec 11, 2014 15.53 15.84 15.27 15.42 922,106 -0.10(-0.64%)
Dec 10, 2014 16.63 16.64 15.24 15.52 1,248,894 -0.85(-5.19%)
Dec 09, 2014 15.76 16.50 15.71 16.37 1,162,745 +0.45(+2.83%)
Dec 08, 2014 16.04 16.44 15.79 15.92 629,495 -0.12(-0.75%)
Dec 05, 2014 15.99 16.14 15.80 16.04 371,625 +0.12(+0.75%)
Dec 04, 2014 16.05 16.08 15.72 15.92 411,724 -0.15(-0.93%)
Dec 03, 2014 16.08 16.25 15.79 16.07 711,293 +0.03(+0.19%)
Dec 02, 2014 15.33 16.07 15.33 16.04 1,364,103 +0.51(+3.28%)
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.