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, 2012 5.320 5.330 5.220 5.290 198,853 +0.01(+0.19%)
Aug 30, 2012 5.240 5.300 5.160 5.280 119,693 +0.02(+0.38%)
Aug 29, 2012 5.260 5.400 5.190 5.260 183,007 +0.15(+2.94%)
Aug 27, 2012 5.140 5.200 5.020 5.110 191,481 -0.02(-0.39%)
Aug 24, 2012 5.080 5.160 5.050 5.130 110,248 +0.03(+0.59%)
Aug 23, 2012 5.170 5.170 5.060 5.100 179,234 -0.09(-1.73%)
Aug 22, 2012 5.130 5.210 5.110 5.190 246,250 +0.07(+1.37%)
Aug 21, 2012 5.390 5.460 5.090 5.120 241,306 -0.23(-4.30%)
Aug 20, 2012 5.350 5.378 5.191 5.350 185,638 -0.03(-0.56%)
Aug 17, 2012 5.370 5.440 5.320 5.380 232,181 +0.03(+0.56%)
Aug 16, 2012 5.080 5.410 5.060 5.350 514,776 +0.29(+5.73%)
Aug 15, 2012 4.970 5.070 4.950 5.060 210,596 +0.09(+1.81%)
Aug 14, 2012 5.090 5.105 4.910 4.970 340,675 -0.08(-1.58%)
Aug 13, 2012 5.130 5.160 4.960 5.050 450,450 -0.11(-2.13%)
Aug 10, 2012 5.180 5.190 5.100 5.160 147,040 -0.02(-0.39%)
Aug 09, 2012 5.210 5.240 5.160 5.180 168,313 -0.03(-0.58%)
Aug 08, 2012 5.200 5.250 5.130 5.210 276,407 +0.04(+0.77%)
Aug 07, 2012 5.140 5.200 5.090 5.170 289,570 +0.07(+1.37%)
Aug 06, 2012 5.180 5.250 5.090 5.100 461,588 -0.09(-1.73%)
Aug 03, 2012 5.170 5.330 5.060 5.190 780,356 -0.28(-5.12%)
Aug 02, 2012 5.420 5.580 5.310 5.470 222,423 +0.03(+0.55%)
Aug 01, 2012 5.570 5.660 5.440 5.440 212,123 -0.08(-1.45%)
Jul 31, 2012 5.550 5.660 5.470 5.520 340,920 -0.05(-0.90%)
Jul 30, 2012 5.640 5.720 5.550 5.570 198,457 -0.08(-1.42%)
Jul 27, 2012 5.380 5.670 5.280 5.650 241,270 +0.30(+5.61%)
Jul 26, 2012 5.340 5.460 5.300 5.350 177,664 +0.12(+2.29%)
Jul 25, 2012 5.180 5.360 5.130 5.230 272,683 +0.13(+2.55%)
Jul 24, 2012 5.450 5.450 5.090 5.100 516,091 -0.32(-5.90%)
Jul 23, 2012 5.460 5.540 5.410 5.420 233,750 -0.17(-3.04%)
Jul 20, 2012 5.570 5.620 5.500 5.590 242,858 -0.06(-1.06%)
Jul 19, 2012 5.660 5.700 5.570 5.650 202,617 +0.04(+0.71%)
Jul 18, 2012 5.600 5.740 5.560 5.610 171,443 +0.02(+0.36%)
Jul 17, 2012 5.490 5.750 5.490 5.590 339,645 +0.18(+3.33%)
Jul 16, 2012 5.490 5.510 5.250 5.410 214,280 -0.09(-1.64%)
Jul 13, 2012 5.540 5.671 5.460 5.500 217,590 -0.03(-0.54%)
Jul 12, 2012 5.530 5.590 5.470 5.530 272,713 -0.03(-0.54%)
Jul 11, 2012 5.520 5.620 5.440 5.560 137,949 +0.05(+0.91%)
Jul 10, 2012 5.690 5.710 5.500 5.510 138,686 -0.13(-2.30%)
Jul 09, 2012 5.550 5.800 5.520 5.640 291,616 +0.05(+0.89%)
Jul 06, 2012 5.610 5.710 5.550 5.590 196,043 -0.09(-1.58%)
Jul 05, 2012 5.750 5.750 5.600 5.680 182,002 -0.07(-1.22%)
Jul 03, 2012 5.640 5.780 5.560 5.750 145,080 +0.09(+1.59%)
Jul 02, 2012 5.680 5.680 5.550 5.660 245,278 -0.03(-0.53%)
Jun 29, 2012 5.590 5.700 5.470 5.690 312,552 +0.24(+4.40%)
Jun 28, 2012 5.520 5.600 5.360 5.450 178,884 -0.13(-2.33%)
Jun 27, 2012 5.530 5.600 5.500 5.580 194,055 +0.08(+1.45%)
Jun 26, 2012 5.620 5.665 5.495 5.500 420,408 -0.10(-1.79%)
Jun 25, 2012 5.600 5.740 5.540 5.600 421,857 -0.11(-1.93%)
Jun 22, 2012 5.170 5.860 5.170 5.710 1,966,019 +0.57(+11.09%)
Jun 21, 2012 5.110 5.250 5.090 5.140 346,002 +0.05(+0.98%)
Jun 20, 2012 5.110 5.140 5.060 5.090 202,684 -0.04(-0.78%)
Jun 19, 2012 5.100 5.240 5.070 5.130 335,498 +0.04(+0.79%)
Jun 18, 2012 5.090 5.190 5.020 5.090 311,111 -0.06(-1.17%)
Jun 15, 2012 5.050 5.170 5.050 5.150 318,912 +0.08(+1.58%)
Jun 14, 2012 4.990 5.100 4.930 5.070 364,738 +0.08(+1.60%)
Jun 13, 2012 5.080 5.170 4.950 4.990 430,704 -0.10(-1.96%)
Jun 12, 2012 5.070 5.130 4.910 5.090 323,678 +0.03(+0.59%)
Jun 11, 2012 5.280 5.379 5.030 5.060 299,167 -0.18(-3.44%)
Jun 08, 2012 5.080 5.270 5.070 5.240 144,621 +0.13(+2.54%)
Jun 07, 2012 5.370 5.380 5.100 5.110 179,981 -0.16(-3.04%)
Jun 06, 2012 5.200 5.400 5.200 5.270 195,501 +0.11(+2.13%)
Jun 05, 2012 5.080 5.230 5.040 5.160 216,911 +0.03(+0.58%)
Jun 04, 2012 5.050 5.240 4.990 5.130 269,684 +0.13(+2.60%)
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.