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, 2007 2.200 2.290 2.100 2.290 749,340 +0.11(+5.05%)
Jul 30, 2007 2.220 2.280 2.160 2.180 528,244 -0.05(-2.24%)
Jul 27, 2007 2.370 2.370 2.220 2.230 287,685 -0.07(-3.04%)
Jul 26, 2007 2.390 2.390 2.260 2.300 764,508 -0.10(-4.17%)
Jul 25, 2007 2.410 2.460 2.300 2.400 558,907 +0.04(+1.69%)
Jul 24, 2007 2.460 2.520 2.350 2.360 1,009,517 -0.16(-6.35%)
Jul 23, 2007 2.380 2.560 2.360 2.520 1,324,892 +0.18(+7.69%)
Jul 20, 2007 2.280 2.340 2.250 2.340 658,212 +0.06(+2.63%)
Jul 19, 2007 2.300 2.341 2.250 2.280 614,738 +0.04(+1.79%)
Jul 18, 2007 2.160 2.240 2.100 2.240 721,932 +0.08(+3.70%)
Jul 17, 2007 2.090 2.250 2.090 2.160 1,104,553 +0.04(+1.89%)
Jul 16, 2007 2.170 2.220 2.100 2.120 965,427 -0.08(-3.64%)
Jul 13, 2007 2.370 2.420 2.060 2.200 1,683,415 -0.17(-7.17%)
Jul 12, 2007 2.390 2.530 2.350 2.370 2,195,052 -0.04(-1.66%)
Jul 11, 2007 2.030 2.470 2.030 2.410 7,332,236 +0.41(+20.50%)
Jul 10, 2007 1.900 2.210 1.830 2.000 22,753,860 -2.93(-59.43%)
Jul 09, 2007 4.930 4.950 4.760 4.930 163,300 -0.01(-0.20%)
Jul 06, 2007 4.880 4.960 4.850 4.940 203,894 +0.09(+1.86%)
Jul 05, 2007 4.950 4.990 4.850 4.850 179,287 -0.07(-1.42%)
Jul 03, 2007 4.810 4.930 4.770 4.920 78,925 +0.10(+2.18%)
Jul 02, 2007 4.790 4.830 4.700 4.815 199,328 +0.05(+0.94%)
Jun 29, 2007 4.750 4.800 4.680 4.770 375,044 +0.02(+0.42%)
Jun 28, 2007 4.750 4.780 4.680 4.750 193,377 +0.02(+0.42%)
Jun 27, 2007 4.660 4.800 4.660 4.730 372,002 +0.01(+0.21%)
Jun 26, 2007 4.820 4.890 4.660 4.720 338,380 -0.08(-1.67%)
Jun 25, 2007 4.750 4.960 4.740 4.800 462,926 +0.03(+0.63%)
Jun 22, 2007 4.930 4.930 4.670 4.770 4,759,663 -0.15(-3.05%)
Jun 21, 2007 4.910 4.960 4.740 4.920 425,558 -0.01(-0.20%)
Jun 20, 2007 5.020 5.050 4.910 4.930 567,200 -0.08(-1.60%)
Jun 19, 2007 5.020 5.030 4.970 5.010 666,500 +0.01(+0.20%)
Jun 18, 2007 4.940 5.040 4.900 5.000 297,500 +0.08(+1.63%)
Jun 15, 2007 5.070 5.200 4.870 4.920 925,800 -0.08(-1.60%)
Jun 14, 2007 4.500 5.240 4.500 5.000 2,024,100 +0.54(+12.11%)
Jun 13, 2007 4.350 4.500 4.310 4.460 231,500 +0.15(+3.48%)
Jun 12, 2007 4.310 4.380 4.230 4.310 322,400 -0.06(-1.37%)
Jun 11, 2007 4.320 4.410 4.240 4.370 241,633 +0.07(+1.63%)
Jun 08, 2007 4.000 4.330 4.000 4.300 254,638 +0.30(+7.50%)
Jun 07, 2007 4.050 4.140 3.990 4.000 197,583 -0.08(-1.96%)
Jun 06, 2007 4.110 4.150 3.830 4.080 165,011 -0.08(-1.92%)
Jun 05, 2007 4.230 4.270 4.100 4.160 151,433 -0.09(-2.12%)
Jun 04, 2007 4.190 4.300 3.900 4.250 219,890 +0.06(+1.43%)
Jun 01, 2007 4.350 4.370 4.190 4.190 332,848 -0.17(-4.01%)
May 31, 2007 4.390 4.390 4.310 4.365 318,661 -0.02(-0.57%)
May 30, 2007 4.310 4.400 4.220 4.390 209,378 +0.00(+0.00%)
May 29, 2007 4.450 4.470 4.310 4.390 349,705 -0.03(-0.68%)
May 25, 2007 4.680 4.710 4.400 4.420 321,143 -0.26(-5.56%)
May 24, 2007 4.600 4.720 4.470 4.680 558,254 +0.05(+1.08%)
May 23, 2007 4.390 4.670 4.370 4.630 1,206,159 +0.22(+4.99%)
May 22, 2007 4.050 4.470 4.050 4.410 1,023,885 +0.34(+8.35%)
May 21, 2007 4.000 4.090 3.990 4.070 657,991 +0.07(+1.75%)
May 18, 2007 3.990 4.030 3.900 4.000 311,471 +0.05(+1.27%)
May 17, 2007 3.810 3.980 3.730 3.950 263,241 +0.10(+2.60%)
May 16, 2007 3.830 3.860 3.610 3.850 182,895 +0.05(+1.32%)
May 15, 2007 3.940 4.030 3.780 3.800 470,776 -0.11(-2.81%)
May 14, 2007 3.700 4.050 3.680 3.910 567,960 +0.24(+6.54%)
May 11, 2007 3.540 3.950 3.440 3.670 251,478 +0.20(+5.76%)
May 10, 2007 3.650 3.700 3.460 3.470 181,443 -0.21(-5.71%)
May 09, 2007 3.410 3.750 3.403 3.680 211,978 +0.19(+5.44%)
May 08, 2007 3.570 3.570 3.390 3.490 217,763 -0.09(-2.51%)
May 07, 2007 3.440 3.640 3.440 3.580 182,558 +0.08(+2.29%)
May 04, 2007 3.550 3.560 3.410 3.500 166,843 -0.06(-1.69%)
May 03, 2007 3.530 3.680 3.510 3.560 155,790 +0.04(+1.14%)
May 02, 2007 3.660 3.730 3.510 3.520 335,150 -0.11(-3.03%)
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.