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 (%)
Mar 31, 2016 13.85 14.17 13.77 13.93 1,537,770 +0.04(+0.29%)
Mar 30, 2016 13.87 14.03 13.56 13.89 1,481,288 +0.06(+0.43%)
Mar 29, 2016 12.90 13.88 12.70 13.83 1,875,897 +0.78(+5.98%)
Mar 28, 2016 13.40 13.56 12.46 13.05 2,308,696 -0.26(-1.95%)
Mar 24, 2016 12.94 13.31 13.31 13.31 2,203,700 +0.17(+1.29%)
Mar 23, 2016 13.69 14.06 13.12 13.14 1,982,394 -0.49(-3.60%)
Mar 22, 2016 13.11 13.88 12.79 13.63 2,112,709 +0.64(+4.93%)
Mar 21, 2016 13.17 13.81 12.98 12.99 1,676,211 -0.31(-2.33%)
Mar 18, 2016 13.28 13.52 12.76 13.30 2,192,332 +0.02(+0.15%)
Mar 17, 2016 14.15 14.19 13.21 13.28 1,776,609 -0.90(-6.35%)
Mar 16, 2016 14.26 14.67 13.95 14.18 1,992,284 -0.14(-0.98%)
Mar 15, 2016 16.15 16.25 14.28 14.32 2,999,642 -1.92(-11.82%)
Mar 14, 2016 16.00 16.37 15.68 16.24 1,163,276 +0.02(+0.12%)
Mar 11, 2016 15.47 16.43 15.27 16.22 1,966,774 +1.03(+6.78%)
Mar 10, 2016 15.01 15.19 14.61 15.19 2,122,543 +0.57(+3.90%)
Mar 09, 2016 14.57 14.57 14.26 14.62 1,484,472 +0.13(+0.90%)
Mar 08, 2016 15.40 15.67 14.45 14.49 1,405,463 -1.01(-6.52%)
Mar 07, 2016 15.33 15.77 15.03 15.50 1,750,014 +0.06(+0.39%)
Mar 04, 2016 15.61 15.75 15.18 15.44 849,595 -0.09(-0.58%)
Mar 03, 2016 15.12 15.66 15.01 15.53 2,076,923 +0.41(+2.71%)
Mar 02, 2016 14.89 15.50 14.89 15.12 1,686,156 +0.27(+1.82%)
Mar 01, 2016 15.44 15.44 14.42 14.85 2,256,623 -0.43(-2.81%)
Feb 29, 2016 16.23 16.30 15.20 15.28 2,030,245 -1.07(-6.54%)
Feb 26, 2016 17.00 17.19 16.27 16.35 1,568,235 -0.68(-3.99%)
Feb 25, 2016 17.11 17.28 16.60 17.03 1,699,314 -0.08(-0.47%)
Feb 24, 2016 16.44 17.21 16.28 17.11 2,357,499 +0.36(+2.15%)
Feb 23, 2016 16.26 16.94 15.76 16.75 4,276,966 -0.50(-2.90%)
Feb 22, 2016 17.67 18.03 16.88 17.25 2,539,936 -0.21(-1.20%)
Feb 19, 2016 17.43 17.64 16.87 17.46 1,825,517 -0.17(-0.96%)
Feb 18, 2016 17.96 18.29 17.38 17.63 1,676,029 -0.28(-1.56%)
Feb 17, 2016 16.73 17.94 16.40 17.91 1,794,919 +1.42(+8.61%)
Feb 16, 2016 16.31 16.97 16.21 16.49 1,719,134 +0.42(+2.61%)
Feb 12, 2016 16.40 16.07 16.07 16.07 1,789,900 +0.00(+0.00%)
Feb 11, 2016 15.15 16.30 14.92 16.07 1,629,742 +0.60(+3.88%)
Feb 10, 2016 16.12 16.32 15.36 15.47 2,064,234 -0.34(-2.15%)
Feb 09, 2016 15.22 15.96 14.92 15.81 1,796,994 +0.59(+3.88%)
Feb 08, 2016 16.07 16.32 15.06 15.22 1,812,475 -0.92(-5.70%)
Feb 05, 2016 16.74 16.82 16.10 16.14 2,226,728 -0.66(-3.93%)
Feb 04, 2016 15.90 16.88 15.79 16.80 1,762,307 +0.52(+3.19%)
Feb 03, 2016 16.03 16.43 15.18 16.28 1,884,264 +0.40(+2.52%)
Feb 02, 2016 15.38 16.24 15.31 15.88 1,948,344 +0.23(+1.47%)
Feb 01, 2016 15.20 15.86 14.90 15.65 1,127,202 +0.31(+2.02%)
Jan 29, 2016 15.08 15.76 14.96 15.34 1,394,578 +0.18(+1.19%)
Jan 28, 2016 15.53 15.70 14.62 15.16 1,211,695 -0.12(-0.79%)
Jan 27, 2016 16.51 16.73 15.06 15.28 1,844,972 -1.47(-8.78%)
Jan 26, 2016 16.06 17.16 15.52 16.75 2,180,115 +1.01(+6.42%)
Jan 25, 2016 16.58 16.83 15.65 15.74 1,375,329 -0.92(-5.52%)
Jan 22, 2016 16.16 17.06 15.73 16.66 2,147,438 +1.10(+7.07%)
Jan 21, 2016 15.45 16.09 14.98 15.56 1,590,563 +0.11(+0.71%)
Jan 20, 2016 13.46 16.05 13.37 15.45 2,751,197 +1.63(+11.79%)
Jan 19, 2016 15.04 15.24 13.30 13.82 2,081,469 -1.06(-7.12%)
Jan 15, 2016 14.08 14.88 14.88 14.88 1,701,600 -0.08(-0.53%)
Jan 14, 2016 14.23 15.18 13.58 14.96 1,942,897 +0.89(+6.33%)
Jan 13, 2016 15.14 15.40 13.88 14.07 1,370,288 -1.00(-6.64%)
Jan 12, 2016 15.02 15.59 14.63 15.07 1,122,488 +0.33(+2.24%)
Jan 11, 2016 15.60 15.63 14.26 14.74 2,403,179 -0.70(-4.53%)
Jan 08, 2016 15.93 16.47 15.29 15.44 2,120,266 -0.60(-3.74%)
Jan 07, 2016 16.68 16.85 15.58 16.04 2,859,843 -1.22(-7.07%)
Jan 06, 2016 17.45 17.88 17.00 17.26 1,207,073 -0.52(-2.92%)
Jan 05, 2016 18.15 18.26 17.65 17.78 1,147,873 -0.38(-2.09%)
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.