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 (%)
Jul 31, 2015 30.75 31.52 30.65 31.50 2,021,475 +0.97(+3.18%)
Jul 30, 2015 31.97 32.25 30.42 30.53 3,418,266 -1.34(-4.20%)
Jul 29, 2015 32.88 33.09 31.67 31.87 1,680,650 -1.02(-3.10%)
Jul 28, 2015 32.28 33.16 31.92 32.89 2,293,204 +0.60(+1.86%)
Jul 27, 2015 32.49 32.69 32.02 32.29 1,814,641 -0.31(-0.95%)
Jul 24, 2015 32.84 33.05 31.97 32.60 1,769,553 -0.25(-0.76%)
Jul 23, 2015 32.72 33.08 32.56 32.85 1,209,683 +0.14(+0.43%)
Jul 22, 2015 32.87 33.25 32.39 32.71 2,093,552 -0.57(-1.71%)
Jul 21, 2015 32.89 33.74 32.85 33.28 4,179,816 +0.55(+1.68%)
Jul 20, 2015 32.68 33.20 32.34 32.73 2,693,720 +0.22(+0.68%)
Jul 17, 2015 31.59 32.63 31.52 32.51 1,562,796 +1.03(+3.27%)
Jul 16, 2015 31.17 31.62 30.90 31.48 1,411,413 +0.47(+1.52%)
Jul 15, 2015 31.19 31.86 30.74 31.01 1,717,179 +0.20(+0.65%)
Jul 14, 2015 30.51 31.18 30.50 30.81 1,862,329 +0.30(+0.98%)
Jul 13, 2015 30.38 30.64 29.88 30.51 1,781,835 +0.37(+1.23%)
Jul 10, 2015 28.37 30.20 28.37 30.14 3,074,607 +2.03(+7.22%)
Jul 09, 2015 28.99 29.09 28.05 28.11 3,363,028 -0.37(-1.30%)
Jul 08, 2015 28.04 29.35 27.93 28.48 5,200,298 -0.14(-0.49%)
Jul 07, 2015 28.15 28.76 27.03 28.62 20,023,954 +7.98(+38.66%)
Jul 06, 2015 20.60 21.05 20.37 20.64 853,844 -0.20(-0.96%)
Jul 02, 2015 20.95 20.84 20.84 20.84 626,500 -0.02(-0.10%)
Jul 01, 2015 21.70 21.82 20.60 20.86 1,638,035 -0.60(-2.80%)
Jun 30, 2015 20.59 21.56 20.59 21.46 1,899,156 +1.01(+4.94%)
Jun 29, 2015 21.00 21.38 20.41 20.45 1,130,544 -0.90(-4.22%)
Jun 26, 2015 22.41 22.43 21.26 21.35 1,811,098 -0.92(-4.13%)
Jun 25, 2015 22.21 22.32 21.91 22.27 974,203 +0.17(+0.77%)
Jun 24, 2015 23.11 23.15 22.02 22.10 1,492,701 -0.98(-4.25%)
Jun 23, 2015 23.41 23.60 22.75 23.08 1,571,752 -0.38(-1.62%)
Jun 22, 2015 22.47 23.67 22.31 23.46 1,486,177 +1.19(+5.34%)
Jun 19, 2015 22.30 22.50 22.19 22.27 1,227,821 +0.02(+0.11%)
Jun 18, 2015 21.39 22.29 21.28 22.25 904,472 +0.96(+4.53%)
Jun 17, 2015 21.37 21.50 21.14 21.28 989,722 +0.00(+0.00%)
Jun 16, 2015 20.69 21.30 20.66 21.28 1,094,138 +0.48(+2.28%)
Jun 15, 2015 20.62 20.87 20.30 20.80 663,817 +0.07(+0.31%)
Jun 12, 2015 21.33 21.45 20.56 20.74 1,111,955 -0.73(-3.40%)
Jun 11, 2015 21.30 21.76 21.22 21.47 925,675 +0.28(+1.32%)
Jun 10, 2015 21.53 21.80 21.10 21.19 1,578,862 -0.29(-1.35%)
Jun 09, 2015 21.54 21.78 21.13 21.48 989,205 -0.02(-0.09%)
Jun 08, 2015 21.82 21.98 21.48 21.50 1,290,985 -0.39(-1.78%)
Jun 05, 2015 21.33 21.93 20.92 21.89 1,025,620 +0.49(+2.29%)
Jun 04, 2015 21.50 21.74 21.25 21.40 890,685 -0.22(-1.02%)
Jun 03, 2015 21.60 22.00 21.30 21.62 1,082,617 +0.05(+0.23%)
Jun 02, 2015 21.20 21.60 20.96 21.57 2,573,018 +0.24(+1.13%)
Jun 01, 2015 21.15 21.52 20.82 21.33 1,413,903 +0.47(+2.25%)
May 29, 2015 20.66 21.33 20.65 20.86 1,588,761 +0.16(+0.77%)
May 28, 2015 20.55 20.93 20.52 20.70 1,045,592 -0.18(-0.86%)
May 27, 2015 20.67 21.09 20.42 20.88 1,160,439 +0.29(+1.41%)
May 26, 2015 20.54 20.69 20.11 20.59 1,166,087 -0.17(-0.82%)
May 22, 2015 20.41 20.76 20.76 20.76 1,425,200 +0.51(+2.52%)
May 21, 2015 20.43 20.53 20.01 20.25 980,903 -0.17(-0.83%)
May 20, 2015 20.95 21.01 20.07 20.42 1,626,717 -0.52(-2.48%)
May 19, 2015 20.22 21.12 20.10 20.94 1,725,083 +0.72(+3.56%)
May 18, 2015 20.56 20.70 20.05 20.22 1,496,912 -0.32(-1.56%)
May 15, 2015 20.09 20.75 20.05 20.54 1,842,473 +0.52(+2.60%)
May 14, 2015 20.08 20.69 19.93 20.02 2,139,359 +0.12(+0.60%)
May 13, 2015 20.89 21.05 19.66 19.90 4,310,690 -0.53(-2.59%)
May 12, 2015 21.73 22.23 19.59 20.43 10,200,434 -3.98(-16.30%)
May 11, 2015 23.88 24.77 23.88 24.41 2,185,683 +0.62(+2.61%)
May 08, 2015 24.02 24.59 23.66 23.79 1,250,571 +0.15(+0.63%)
May 07, 2015 23.70 23.83 23.14 23.64 1,074,475 -0.06(-0.25%)
May 06, 2015 23.43 23.80 23.15 23.70 1,094,362 +0.34(+1.46%)
May 05, 2015 23.95 24.14 23.21 23.36 1,077,104 -0.53(-2.22%)
May 04, 2015 23.81 24.45 23.69 23.89 1,091,802 +0.03(+0.13%)
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.