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 (%)
Apr 30, 2007 3.990 3.990 3.410 3.440 1,341,193 -0.52(-13.13%)
Apr 27, 2007 3.870 4.030 3.820 3.960 290,468 +0.07(+1.80%)
Apr 26, 2007 3.900 3.910 3.800 3.890 166,065 -0.01(-0.26%)
Apr 25, 2007 3.930 3.990 3.870 3.900 123,701 +0.00(+0.00%)
Apr 24, 2007 3.980 4.090 3.870 3.900 233,554 -0.08(-2.01%)
Apr 23, 2007 3.970 3.980 3.850 3.980 242,906 +0.03(+0.76%)
Apr 20, 2007 3.970 4.000 3.810 3.950 267,803 +0.06(+1.54%)
Apr 19, 2007 3.820 3.990 3.760 3.890 263,250 +0.01(+0.26%)
Apr 18, 2007 3.970 4.000 3.830 3.880 110,020 -0.12(-3.00%)
Apr 17, 2007 3.950 4.000 3.870 4.000 183,385 +0.05(+1.27%)
Apr 16, 2007 3.990 4.020 3.920 3.950 317,828 -0.03(-0.75%)
Apr 13, 2007 4.000 4.140 3.850 3.980 427,620 -0.02(-0.50%)
Apr 12, 2007 3.870 4.160 3.780 4.000 626,355 +0.14(+3.63%)
Apr 11, 2007 3.800 3.910 3.770 3.860 471,867 +0.08(+2.12%)
Apr 10, 2007 3.820 3.850 3.750 3.780 163,200 -0.01(-0.26%)
Apr 09, 2007 3.640 3.810 3.640 3.790 305,571 +0.17(+4.70%)
Apr 05, 2007 3.690 3.700 3.580 3.620 260,473 -0.03(-0.82%)
Apr 04, 2007 3.610 3.680 3.590 3.650 82,863 +0.03(+0.97%)
Apr 03, 2007 3.490 3.700 3.450 3.615 204,681 +0.12(+3.58%)
Apr 02, 2007 3.550 3.660 3.450 3.490 181,733 -0.08(-2.24%)
Mar 30, 2007 3.580 3.640 3.480 3.570 125,714 -0.02(-0.56%)
Mar 29, 2007 3.620 3.630 3.420 3.590 163,387 +0.01(+0.28%)
Mar 28, 2007 3.600 3.720 3.540 3.580 200,260 -0.02(-0.56%)
Mar 27, 2007 3.710 3.710 3.520 3.600 137,015 -0.09(-2.44%)
Mar 26, 2007 3.680 3.770 3.640 3.690 146,419 +0.00(+0.00%)
Mar 23, 2007 3.820 3.900 3.610 3.690 214,607 -0.11(-2.89%)
Mar 22, 2007 3.590 3.840 3.530 3.800 223,441 +0.21(+5.85%)
Mar 21, 2007 3.500 3.610 3.440 3.590 294,835 +0.09(+2.57%)
Mar 20, 2007 3.450 3.520 3.450 3.500 212,485 +0.04(+1.16%)
Mar 19, 2007 3.540 3.580 3.450 3.460 169,168 -0.06(-1.70%)
Mar 16, 2007 3.600 3.750 3.410 3.520 738,520 -0.09(-2.49%)
Mar 15, 2007 3.240 3.680 3.210 3.610 451,525 +0.39(+12.11%)
Mar 14, 2007 3.250 3.260 3.130 3.220 191,176 -0.04(-1.23%)
Mar 13, 2007 3.300 3.340 3.240 3.260 229,537 -0.04(-1.21%)
Mar 12, 2007 3.350 3.400 3.270 3.300 137,176 +0.01(+0.30%)
Mar 09, 2007 3.300 3.300 3.250 3.290 121,001 +0.03(+0.92%)
Mar 08, 2007 3.280 3.400 3.250 3.260 185,483 +0.02(+0.62%)
Mar 07, 2007 3.340 3.350 3.230 3.240 151,885 -0.11(-3.28%)
Mar 06, 2007 3.260 3.380 3.200 3.350 179,204 +0.14(+4.36%)
Mar 05, 2007 3.280 3.300 3.150 3.210 238,238 -0.10(-3.02%)
Mar 02, 2007 3.430 3.540 3.300 3.310 227,375 -0.13(-3.78%)
Mar 01, 2007 3.400 3.560 3.400 3.440 167,051 -0.03(-0.86%)
Feb 28, 2007 3.530 3.550 3.410 3.470 341,449 -0.05(-1.42%)
Feb 27, 2007 3.680 3.720 3.420 3.520 347,958 -0.21(-5.63%)
Feb 26, 2007 3.980 3.990 3.700 3.730 338,401 -0.26(-6.52%)
Feb 23, 2007 3.630 4.030 3.570 3.990 517,219 +0.36(+9.92%)
Feb 22, 2007 3.570 3.640 3.500 3.630 122,574 +0.06(+1.68%)
Feb 21, 2007 3.620 3.630 3.520 3.570 178,817 -0.07(-1.92%)
Feb 20, 2007 3.650 3.680 3.530 3.640 153,404 -0.03(-0.95%)
Feb 16, 2007 3.510 3.680 3.480 3.675 118,334 +0.17(+4.70%)
Feb 15, 2007 3.670 3.670 3.450 3.510 313,958 -0.12(-3.31%)
Feb 14, 2007 3.790 3.800 3.560 3.630 230,575 -0.16(-4.22%)
Feb 13, 2007 3.720 3.810 3.700 3.790 209,872 +0.06(+1.61%)
Feb 12, 2007 3.810 3.850 3.600 3.730 477,578 +0.09(+2.47%)
Feb 09, 2007 3.600 3.710 3.580 3.640 288,647 +0.03(+0.83%)
Feb 08, 2007 3.450 3.650 3.430 3.610 303,725 +0.15(+4.34%)
Feb 07, 2007 3.460 3.470 3.370 3.460 199,984 +0.00(+0.00%)
Feb 06, 2007 3.510 3.530 3.370 3.460 292,391 -0.05(-1.42%)
Feb 05, 2007 3.600 3.600 3.490 3.510 245,211 -0.07(-1.96%)
Feb 02, 2007 3.600 3.600 3.510 3.580 194,440 -0.01(-0.28%)
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.