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 (%)
Sep 30, 2004 5.330 5.330 5.110 5.220 73,500 -0.09(-1.69%)
Sep 29, 2004 5.250 5.420 5.240 5.310 32,900 +0.06(+1.14%)
Sep 28, 2004 5.210 5.300 5.200 5.250 73,000 +0.08(+1.55%)
Sep 27, 2004 5.380 5.450 5.130 5.170 54,900 -0.21(-3.90%)
Sep 24, 2004 5.410 5.420 5.380 5.380 66,900 -0.02(-0.37%)
Sep 23, 2004 5.280 5.500 5.230 5.400 75,100 +0.17(+3.25%)
Sep 22, 2004 5.460 5.460 5.190 5.230 66,900 -0.20(-3.68%)
Sep 21, 2004 5.310 5.450 5.163 5.430 53,700 +0.20(+3.82%)
Sep 20, 2004 5.330 5.330 5.190 5.230 54,600 +0.00(+0.00%)
Sep 17, 2004 5.400 5.510 5.200 5.230 135,300 -0.12(-2.24%)
Sep 16, 2004 5.230 5.430 5.210 5.350 32,700 +0.09(+1.71%)
Sep 15, 2004 5.320 5.320 5.190 5.260 54,700 -0.06(-1.13%)
Sep 14, 2004 5.390 5.390 5.210 5.320 44,000 -0.02(-0.37%)
Sep 13, 2004 5.330 5.490 5.260 5.340 457,300 -0.08(-1.48%)
Sep 10, 2004 5.270 5.500 5.250 5.420 365,000 +0.18(+3.44%)
Sep 09, 2004 5.240 5.380 5.180 5.240 109,100 +0.07(+1.35%)
Sep 08, 2004 5.110 5.280 4.980 5.170 174,500 +0.15(+2.99%)
Sep 07, 2004 5.020 5.170 4.970 5.020 166,241 +0.04(+0.80%)
Sep 03, 2004 4.950 5.000 4.750 4.980 149,000 +0.07(+1.43%)
Sep 02, 2004 5.010 5.030 4.800 4.910 207,000 -0.02(-0.41%)
Sep 01, 2004 4.620 5.170 4.620 4.930 194,400 +0.31(+6.71%)
Aug 31, 2004 4.300 4.620 4.260 4.620 53,000 +0.32(+7.44%)
Aug 30, 2004 4.780 4.780 4.250 4.300 37,500 -0.51(-10.60%)
Aug 27, 2004 4.531 4.900 4.490 4.810 60,300 +0.28(+6.18%)
Aug 26, 2004 4.590 4.680 4.520 4.530 70,400 -0.04(-0.88%)
Aug 25, 2004 4.420 4.750 4.270 4.570 145,800 +0.23(+5.30%)
Aug 24, 2004 4.820 4.840 4.330 4.340 60,000 -0.36(-7.66%)
Aug 23, 2004 4.720 4.820 4.620 4.700 289,017 -0.01(-0.21%)
Aug 20, 2004 4.340 4.720 4.300 4.710 74,900 +0.42(+9.79%)
Aug 19, 2004 4.089 4.340 3.960 4.290 134,800 +0.26(+6.45%)
Aug 18, 2004 3.940 4.169 3.910 4.030 416,400 +0.04(+1.00%)
Aug 17, 2004 4.000 4.020 3.710 3.990 141,400 +0.01(+0.25%)
Aug 16, 2004 3.940 4.000 3.940 3.980 83,100 +0.11(+2.84%)
Aug 13, 2004 3.880 4.000 3.850 3.870 71,200 -0.09(-2.27%)
Aug 12, 2004 4.050 4.150 3.890 3.960 92,700 -0.16(-3.88%)
Aug 11, 2004 3.981 4.120 3.830 4.120 278,300 +0.06(+1.48%)
Aug 10, 2004 4.290 4.360 3.960 4.060 287,300 -0.15(-3.56%)
Aug 09, 2004 4.590 4.590 4.050 4.210 187,700 -0.31(-6.86%)
Aug 06, 2004 4.670 4.700 4.490 4.520 102,100 -0.18(-3.83%)
Aug 05, 2004 4.690 4.810 4.630 4.700 69,200 +0.00(+0.00%)
Aug 04, 2004 4.730 4.830 4.530 4.700 113,900 -0.05(-1.05%)
Aug 03, 2004 4.730 4.830 4.690 4.750 73,100 -0.06(-1.25%)
Aug 02, 2004 4.770 4.960 4.700 4.810 52,600 +0.02(+0.42%)
Jul 30, 2004 4.800 4.900 4.670 4.790 179,700 -0.01(-0.21%)
Jul 29, 2004 5.020 5.040 4.700 4.800 131,700 -0.17(-3.42%)
Jul 28, 2004 4.600 5.010 4.600 4.970 141,700 +0.10(+2.05%)
Jul 27, 2004 4.890 4.890 4.700 4.870 175,300 +0.07(+1.46%)
Jul 26, 2004 4.760 4.870 4.530 4.800 148,600 +0.23(+5.03%)
Jul 23, 2004 4.500 4.720 4.260 4.570 146,900 +0.28(+6.53%)
Jul 22, 2004 4.250 4.600 4.170 4.290 149,500 -0.01(-0.23%)
Jul 21, 2004 5.000 5.010 4.250 4.300 89,100 -0.24(-5.29%)
Jul 20, 2004 4.820 4.820 4.200 4.540 224,200 +0.27(+6.30%)
Jul 19, 2004 4.990 4.990 4.240 4.271 75,700 -0.19(-4.24%)
Jul 16, 2004 4.600 5.000 4.420 4.460 93,500 -0.19(-4.09%)
Jul 15, 2004 4.720 4.720 4.600 4.650 53,100 -0.08(-1.69%)
Jul 14, 2004 4.790 4.940 4.700 4.730 82,600 -0.12(-2.47%)
Jul 13, 2004 5.080 5.150 4.840 4.850 151,100 -0.25(-4.90%)
Jul 12, 2004 5.030 5.240 4.780 5.100 139,500 +0.10(+2.00%)
Jul 09, 2004 4.800 5.000 4.710 5.000 180,500 +0.13(+2.67%)
Jul 08, 2004 4.980 5.000 4.700 4.870 181,600 -0.01(-0.20%)
Jul 07, 2004 4.800 4.890 4.800 4.880 155,800 +0.06(+1.24%)
Jul 06, 2004 4.960 5.000 4.810 4.820 166,600 -0.10(-2.03%)
Jul 02, 2004 5.030 5.080 4.880 4.920 230,800 -0.06(-1.20%)
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.