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 (%)
Mar 31, 2010 3.570 3.620 3.460 3.550 750,631 -0.03(-0.84%)
Mar 30, 2010 3.630 3.630 3.510 3.580 597,933 -0.05(-1.38%)
Mar 29, 2010 3.520 3.630 3.425 3.630 499,872 +0.14(+4.01%)
Mar 26, 2010 3.450 3.520 3.380 3.490 370,768 +0.04(+1.16%)
Mar 25, 2010 3.470 3.500 3.410 3.450 378,685 +0.01(+0.29%)
Mar 24, 2010 3.400 3.490 3.350 3.440 468,912 +0.03(+0.88%)
Mar 23, 2010 3.260 3.450 3.170 3.410 412,411 +0.16(+4.92%)
Mar 22, 2010 3.150 3.270 3.070 3.250 286,443 +0.12(+3.83%)
Mar 19, 2010 3.290 3.290 3.040 3.130 929,302 -0.14(-4.28%)
Mar 18, 2010 3.320 3.320 3.240 3.270 203,678 -0.04(-1.21%)
Mar 17, 2010 3.370 3.410 3.300 3.310 266,790 -0.06(-1.78%)
Mar 16, 2010 3.410 3.530 3.310 3.370 554,414 -0.05(-1.46%)
Mar 15, 2010 3.310 3.420 3.201 3.420 397,272 +0.14(+4.27%)
Mar 12, 2010 3.270 3.290 3.170 3.280 376,133 +0.01(+0.31%)
Mar 11, 2010 3.200 3.270 3.150 3.270 285,430 +0.07(+2.19%)
Mar 10, 2010 3.200 3.240 3.150 3.200 502,989 -0.01(-0.31%)
Mar 09, 2010 3.100 3.230 2.970 3.210 738,635 +0.08(+2.56%)
Mar 08, 2010 3.170 3.200 3.060 3.130 516,483 -0.03(-0.95%)
Mar 05, 2010 2.900 3.160 2.900 3.160 1,196,475 +0.29(+10.10%)
Mar 04, 2010 2.840 2.920 2.810 2.870 321,486 +0.04(+1.41%)
Mar 03, 2010 2.860 2.980 2.790 2.830 408,102 -0.01(-0.35%)
Mar 02, 2010 2.730 2.860 2.600 2.840 532,832 +0.12(+4.41%)
Mar 01, 2010 2.750 2.780 2.640 2.720 347,395 -0.02(-0.73%)
Feb 26, 2010 2.750 2.820 2.700 2.740 778,884 -0.02(-0.72%)
Feb 25, 2010 2.610 2.780 2.580 2.760 1,261,592 +0.10(+3.76%)
Feb 24, 2010 2.430 2.720 2.370 2.660 2,623,914 +0.23(+9.47%)
Feb 23, 2010 2.500 2.500 2.380 2.430 1,109,022 -0.02(-0.82%)
Feb 22, 2010 2.410 2.540 2.380 2.450 3,736,833 +0.08(+3.38%)
Feb 19, 2010 2.460 2.500 2.320 2.370 4,643,428 -0.12(-4.82%)
Feb 18, 2010 2.650 2.780 2.360 2.490 5,313,776 -0.61(-19.68%)
Feb 17, 2010 3.050 3.100 2.790 3.100 177,999 +0.05(+1.64%)
Feb 16, 2010 2.960 3.050 2.920 3.050 220,811 +0.12(+4.10%)
Feb 12, 2010 2.890 2.930 2.930 2.930 201,700 +0.00(+0.00%)
Feb 11, 2010 2.830 2.930 2.760 2.930 208,677 +0.08(+2.81%)
Feb 10, 2010 2.890 2.930 2.800 2.850 110,891 -0.05(-1.72%)
Feb 09, 2010 2.840 2.930 2.840 2.900 235,256 +0.10(+3.57%)
Feb 08, 2010 2.850 2.900 2.770 2.800 157,057 -0.06(-2.10%)
Feb 05, 2010 2.780 2.880 2.670 2.860 477,819 +0.09(+3.25%)
Feb 04, 2010 2.960 3.070 2.770 2.770 350,927 -0.15(-5.14%)
Feb 03, 2010 2.850 2.940 2.830 2.920 712,111 +0.07(+2.46%)
Feb 02, 2010 2.860 2.870 2.800 2.850 228,142 -0.01(-0.35%)
Feb 01, 2010 2.870 2.880 2.800 2.860 203,360 +0.01(+0.35%)
Jan 29, 2010 2.920 2.950 2.790 2.850 381,381 -0.06(-2.06%)
Jan 28, 2010 3.010 3.010 2.900 2.910 177,473 -0.09(-3.00%)
Jan 27, 2010 2.940 3.020 2.900 3.000 255,577 +0.05(+1.69%)
Jan 26, 2010 2.990 3.000 2.910 2.950 265,002 -0.06(-1.99%)
Jan 25, 2010 3.090 3.090 2.980 3.010 285,047 -0.03(-0.99%)
Jan 22, 2010 3.020 3.070 2.990 3.040 460,349 +0.03(+1.00%)
Jan 21, 2010 3.160 3.180 3.000 3.010 395,577 -0.15(-4.75%)
Jan 20, 2010 3.130 3.170 3.080 3.160 238,308 +0.00(+0.00%)
Jan 19, 2010 3.100 3.180 3.100 3.160 431,588 +0.07(+2.27%)
Jan 15, 2010 3.270 3.090 3.090 3.090 244,900 -0.16(-4.92%)
Jan 14, 2010 3.180 3.310 3.138 3.250 148,410 +0.06(+1.88%)
Jan 13, 2010 3.090 3.200 3.070 3.190 207,842 +0.10(+3.24%)
Jan 12, 2010 3.170 3.200 3.080 3.090 190,769 -0.11(-3.44%)
Jan 11, 2010 3.120 3.200 3.100 3.200 161,400 +0.10(+3.23%)
Jan 08, 2010 3.090 3.130 3.050 3.100 88,241 +0.01(+0.32%)
Jan 07, 2010 3.130 3.190 3.070 3.090 172,231 -0.04(-1.28%)
Jan 06, 2010 3.140 3.200 3.110 3.130 163,701 -0.01(-0.32%)
Jan 05, 2010 3.200 3.280 3.100 3.140 247,393 -0.07(-2.18%)
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.