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 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%)
Mar 01, 2018 6.860 7.070 6.610 6.695 1,436,973 -0.17(-2.55%)
Feb 28, 2018 7.560 7.600 6.620 6.870 2,750,037 -0.81(-10.55%)
Feb 27, 2018 7.710 7.960 7.610 7.680 1,553,255 -0.07(-0.90%)
Feb 26, 2018 7.560 7.780 7.470 7.750 805,997 +0.20(+2.65%)
Feb 23, 2018 7.430 7.675 7.430 7.550 770,077 +0.14(+1.89%)
Feb 22, 2018 7.330 7.410 1,473,810 -0.05(-0.67%)
Feb 21, 2018 7.420 7.820 7.340 7.460 921,673 +0.07(+0.95%)
Feb 20, 2018 7.440 7.635 7.280 7.390 2,510,429 -0.05(-0.67%)
Feb 16, 2018 7.440 7.440 7.440 0 +0.28(+3.91%)
Feb 15, 2018 7.010 7.190 6.860 7.160 1,700,245 +0.19(+2.73%)
Feb 14, 2018 6.700 7.060 6.550 6.970 2,163,233 +0.22(+3.26%)
Feb 13, 2018 6.680 6.850 6.530 6.750 1,074,384 +0.08(+1.20%)
Feb 12, 2018 6.480 6.830 6.430 6.670 906,960 +0.21(+3.25%)
Feb 09, 2018 6.760 6.760 6.010 6.460 1,749,825 -0.22(-3.29%)
Feb 08, 2018 6.780 6.870 6.580 6.680 1,360,232 -0.14(-2.05%)
Feb 07, 2018 6.830 7.120 6.770 6.820 1,984,898 -0.02(-0.29%)
Feb 06, 2018 6.930 7.102 6.710 6.840 1,610,607 -0.02(-0.29%)
Feb 05, 2018 6.940 7.060 6.680 6.860 1,604,517 -0.10(-1.44%)
Feb 02, 2018 7.200 7.330 6.910 6.960 1,340,887 -0.27(-3.73%)
Feb 01, 2018 7.290 7.440 7.090 7.230 994,938 -0.12(-1.63%)
Jan 31, 2018 7.430 7.600 7.340 7.350 860,373 -0.04(-0.54%)
Jan 30, 2018 7.700 7.770 7.340 7.390 861,407 -0.38(-4.89%)
Jan 29, 2018 7.830 8.115 7.750 7.770 655,264 -0.04(-0.51%)
Jan 26, 2018 7.970 8.060 7.640 7.810 785,537 -0.15(-1.88%)
Jan 25, 2018 7.770 7.970 7.700 7.960 893,250 +0.19(+2.45%)
Jan 24, 2018 7.980 8.030 7.660 7.770 929,678 -0.17(-2.14%)
Jan 23, 2018 7.960 8.140 7.835 7.940 649,129 -0.07(-0.87%)
Jan 22, 2018 7.790 8.130 7.790 8.010 713,449 +0.24(+3.09%)
Jan 19, 2018 7.780 7.880 7.635 7.770 820,321 -0.02(-0.26%)
Jan 18, 2018 8.180 8.250 7.530 7.790 1,409,082 -0.36(-4.42%)
Jan 17, 2018 8.210 8.340 8.110 8.150 605,528 +0.00(+0.00%)
Jan 16, 2018 8.400 8.415 8.060 8.150 1,247,351 -0.18(-2.16%)
Jan 12, 2018 8.330 8.330 8.330 0 -0.14(-1.65%)
Jan 11, 2018 8.270 8.580 8.180 8.470 823,525 +0.23(+2.79%)
Jan 10, 2018 8.240 471,698 -0.04(-0.48%)
Jan 09, 2018 7.950 8.370 7.950 8.280 918,449 +0.35(+4.41%)
Jan 08, 2018 8.590 8.600 7.700 7.930 2,020,657 -0.66(-7.68%)
Jan 05, 2018 8.350 8.690 8.340 8.590 932,518 +0.27(+3.25%)
Jan 04, 2018 8.460 8.590 8.180 8.320 649,845 -0.23(-2.69%)
Jan 03, 2018 8.510 8.610 8.360 8.550 801,520 +0.02(+0.23%)
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.