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 (%)
Aug 31, 2006 4.600 4.900 4.560 4.830 283,439 +0.26(+5.69%)
Aug 30, 2006 4.380 4.580 4.350 4.570 172,497 +0.19(+4.34%)
Aug 29, 2006 4.280 4.400 4.210 4.380 244,446 +0.08(+1.86%)
Aug 28, 2006 4.260 4.400 4.230 4.300 139,998 +0.02(+0.47%)
Aug 25, 2006 4.280 4.350 4.260 4.280 76,316 -0.03(-0.70%)
Aug 24, 2006 4.400 4.470 4.270 4.310 96,972 -0.06(-1.37%)
Aug 23, 2006 4.450 4.450 4.290 4.370 262,011 +0.12(+2.82%)
Aug 22, 2006 4.080 4.260 4.030 4.250 140,398 +0.15(+3.66%)
Aug 21, 2006 4.040 4.130 3.980 4.100 99,052 +0.05(+1.23%)
Aug 18, 2006 4.060 4.330 4.030 4.050 248,664 +0.01(+0.25%)
Aug 17, 2006 4.020 4.150 3.970 4.040 176,446 -0.02(-0.49%)
Aug 16, 2006 3.850 4.090 3.750 4.060 288,746 +0.26(+6.84%)
Aug 15, 2006 3.950 4.090 3.770 3.800 172,396 -0.07(-1.81%)
Aug 14, 2006 3.970 4.060 3.870 3.870 163,596 -0.08(-2.03%)
Aug 11, 2006 3.950 4.040 3.870 3.950 149,771 -0.02(-0.50%)
Aug 10, 2006 3.960 4.030 3.770 3.970 231,443 +0.03(+0.76%)
Aug 09, 2006 3.820 3.990 3.810 3.940 299,220 +0.13(+3.41%)
Aug 08, 2006 3.900 4.100 3.770 3.810 615,232 -0.09(-2.31%)
Aug 07, 2006 4.080 4.170 3.790 3.900 434,702 -0.23(-5.57%)
Aug 04, 2006 4.300 4.490 4.110 4.130 298,069 -0.18(-4.18%)
Aug 03, 2006 4.360 4.380 4.230 4.310 184,318 -0.10(-2.27%)
Aug 02, 2006 4.260 4.410 4.250 4.410 347,088 +0.13(+3.04%)
Aug 01, 2006 4.540 4.550 4.260 4.280 306,561 -0.32(-6.96%)
Jul 31, 2006 4.330 4.640 4.250 4.600 483,302 +0.24(+5.50%)
Jul 28, 2006 4.360 4.380 4.220 4.360 536,630 +0.04(+0.93%)
Jul 27, 2006 4.240 4.360 4.200 4.320 305,818 +0.01(+0.23%)
Jul 26, 2006 4.190 4.420 4.040 4.310 508,790 +0.12(+2.86%)
Jul 25, 2006 4.150 4.290 3.970 4.190 685,258 +0.08(+1.95%)
Jul 24, 2006 4.335 4.440 4.010 4.110 1,169,839 -0.19(-4.42%)
Jul 21, 2006 4.730 4.860 4.300 4.300 494,819 -0.48(-10.04%)
Jul 20, 2006 5.140 5.140 4.770 4.780 216,551 -0.33(-6.46%)
Jul 19, 2006 4.940 5.190 4.940 5.110 237,944 +0.14(+2.82%)
Jul 18, 2006 4.980 5.150 4.810 4.970 171,437 -0.02(-0.40%)
Jul 17, 2006 5.040 5.170 4.900 4.990 210,336 -0.08(-1.58%)
Jul 14, 2006 5.190 5.200 4.990 5.070 316,831 -0.15(-2.87%)
Jul 13, 2006 5.400 5.500 5.180 5.220 185,940 -0.24(-4.40%)
Jul 12, 2006 5.520 5.520 5.320 5.460 171,693 -0.06(-1.09%)
Jul 11, 2006 5.520 5.550 5.340 5.520 272,927 -0.05(-0.90%)
Jul 10, 2006 5.770 5.830 5.510 5.570 413,387 -0.22(-3.80%)
Jul 07, 2006 5.880 5.950 5.750 5.790 226,631 -0.14(-2.36%)
Jul 06, 2006 6.050 6.070 5.880 5.930 231,059 -0.14(-2.31%)
Jul 05, 2006 6.030 6.070 5.820 6.070 307,511 +0.04(+0.66%)
Jul 03, 2006 5.880 6.080 5.880 6.030 228,593 +0.16(+2.73%)
Jun 30, 2006 6.100 6.220 5.830 5.870 4,250,848 -0.22(-3.61%)
Jun 29, 2006 6.040 6.150 5.940 6.090 282,900 +0.11(+1.84%)
Jun 28, 2006 6.250 6.359 5.850 5.980 397,030 -0.20(-3.24%)
Jun 27, 2006 6.200 6.280 6.140 6.180 198,280 +0.01(+0.16%)
Jun 26, 2006 6.140 6.230 6.100 6.170 162,000 +0.03(+0.49%)
Jun 23, 2006 6.190 6.190 6.120 6.140 124,107 -0.02(-0.32%)
Jun 22, 2006 6.270 6.280 6.040 6.160 180,939 -0.09(-1.44%)
Jun 21, 2006 6.320 6.340 6.190 6.250 213,233 -0.05(-0.79%)
Jun 20, 2006 6.290 6.480 6.260 6.300 367,372 +0.03(+0.48%)
Jun 19, 2006 6.200 6.330 6.100 6.270 236,778 +0.14(+2.28%)
Jun 16, 2006 6.070 6.190 6.050 6.130 156,156 +0.10(+1.66%)
Jun 15, 2006 5.890 6.100 5.760 6.030 274,258 +0.17(+2.90%)
Jun 14, 2006 5.970 6.080 5.790 5.860 213,280 -0.12(-2.01%)
Jun 13, 2006 6.090 6.090 5.870 5.980 207,832 -0.08(-1.32%)
Jun 12, 2006 6.150 6.250 5.920 6.060 187,144 -0.09(-1.46%)
Jun 09, 2006 6.190 6.200 6.050 6.150 131,846 -0.04(-0.65%)
Jun 08, 2006 6.060 6.210 5.930 6.190 199,592 +0.14(+2.31%)
Jun 07, 2006 6.080 6.300 5.940 6.050 204,983 +0.00(+0.00%)
Jun 06, 2006 6.060 6.140 5.980 6.050 126,952 +0.03(+0.50%)
Jun 05, 2006 5.780 6.040 5.780 6.020 165,809 +0.23(+3.97%)
Jun 02, 2006 5.820 5.860 5.740 5.790 171,454 +0.00(+0.00%)
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.