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 (%)
Dec 31, 2015 18.74 18.13 18.13 18.13 821,900 -0.68(-3.62%)
Dec 30, 2015 18.71 19.03 18.64 18.81 685,388 -0.03(-0.16%)
Dec 29, 2015 18.72 18.88 18.52 18.84 569,469 +0.24(+1.29%)
Dec 28, 2015 18.71 18.93 18.16 18.60 768,703 -0.24(-1.27%)
Dec 24, 2015 18.79 18.84 18.84 18.84 449,500 +0.06(+0.32%)
Dec 23, 2015 18.23 18.82 18.13 18.78 980,933 +0.63(+3.47%)
Dec 22, 2015 18.54 18.54 17.64 18.15 1,095,146 -0.29(-1.57%)
Dec 21, 2015 19.00 19.00 18.18 18.44 1,060,919 -0.56(-2.95%)
Dec 18, 2015 18.88 19.49 18.88 19.00 2,409,499 +0.15(+0.80%)
Dec 17, 2015 19.19 19.40 18.74 18.85 1,471,634 -0.28(-1.46%)
Dec 16, 2015 19.23 19.25 18.29 19.13 1,530,596 +0.09(+0.47%)
Dec 15, 2015 18.31 19.15 18.19 19.04 959,048 +0.98(+5.43%)
Dec 14, 2015 18.57 18.80 17.74 18.06 1,599,473 -0.42(-2.27%)
Dec 11, 2015 19.35 19.66 18.19 18.48 1,989,602 -1.26(-6.38%)
Dec 10, 2015 19.16 19.88 18.89 19.74 1,908,138 +0.58(+3.03%)
Dec 09, 2015 18.63 19.65 18.63 19.16 2,587,191 +0.40(+2.13%)
Dec 08, 2015 16.98 18.78 16.98 18.76 2,076,121 +1.49(+8.63%)
Dec 07, 2015 18.20 18.31 16.72 17.27 2,123,966 -0.90(-4.95%)
Dec 04, 2015 18.18 18.40 17.20 18.17 1,594,002 +0.01(+0.06%)
Dec 03, 2015 19.22 19.72 17.90 18.16 1,760,817 -1.17(-6.05%)
Dec 02, 2015 19.02 19.60 18.62 19.33 1,784,281 +0.33(+1.74%)
Dec 01, 2015 19.47 19.67 18.72 19.00 3,395,310 -0.44(-2.26%)
Nov 30, 2015 19.22 19.84 19.01 19.44 2,340,664 +0.31(+1.62%)
Nov 27, 2015 19.10 19.68 18.77 19.13 635,979 +0.11(+0.58%)
Nov 25, 2015 18.80 19.02 19.02 19.02 1,613,500 +0.02(+0.11%)
Nov 24, 2015 17.80 19.12 17.48 19.00 2,726,444 +1.10(+6.15%)
Nov 23, 2015 18.65 19.71 17.86 17.90 3,835,221 -0.58(-3.14%)
Nov 20, 2015 18.64 19.48 18.44 18.48 4,622,518 -0.91(-4.69%)
Nov 19, 2015 19.71 20.48 19.32 19.39 1,317,160 -0.41(-2.07%)
Nov 18, 2015 19.45 20.36 19.25 19.80 1,769,746 +0.68(+3.56%)
Nov 17, 2015 19.40 19.71 18.60 19.12 1,170,858 -0.27(-1.39%)
Nov 16, 2015 18.69 19.42 18.05 19.39 1,178,781 +0.70(+3.75%)
Nov 13, 2015 19.57 19.58 18.41 18.69 2,209,359 -0.99(-5.03%)
Nov 12, 2015 19.86 20.74 19.35 19.68 2,100,844 -0.22(-1.11%)
Nov 11, 2015 19.98 20.79 19.00 19.90 4,067,958 -1.31(-6.18%)
Nov 10, 2015 21.48 21.86 20.24 21.21 3,451,356 +1.10(+5.47%)
Nov 09, 2015 19.77 21.24 19.70 20.11 2,341,856 +0.24(+1.21%)
Nov 06, 2015 19.12 20.50 17.67 19.87 2,736,671 +1.58(+8.64%)
Nov 05, 2015 19.13 19.23 18.25 18.29 998,563 -0.75(-3.94%)
Nov 04, 2015 19.11 19.59 18.88 19.04 1,133,830 +0.07(+0.37%)
Nov 03, 2015 18.73 19.15 18.36 18.97 1,194,923 +0.08(+0.42%)
Nov 02, 2015 17.65 19.00 17.57 18.89 2,343,107 +1.39(+7.94%)
Oct 30, 2015 18.20 18.70 17.27 17.50 1,699,142 -0.74(-4.06%)
Oct 29, 2015 17.92 18.80 17.75 18.24 1,682,167 +0.29(+1.62%)
Oct 28, 2015 16.82 17.97 16.64 17.95 1,462,886 +1.17(+6.97%)
Oct 27, 2015 16.99 17.65 16.42 16.78 1,421,188 -0.43(-2.50%)
Oct 26, 2015 16.96 17.66 16.25 17.21 1,953,114 +0.27(+1.59%)
Oct 23, 2015 16.17 17.00 15.70 16.94 2,922,265 +1.53(+9.93%)
Oct 22, 2015 16.12 16.39 15.03 15.41 3,501,842 -0.71(-4.40%)
Oct 21, 2015 17.75 17.80 15.52 16.12 3,338,290 -0.95(-5.57%)
Oct 20, 2015 20.63 20.63 16.63 17.07 5,032,481 -3.53(-17.14%)
Oct 19, 2015 20.40 21.11 20.16 20.60 876,004 +0.11(+0.54%)
Oct 16, 2015 19.53 20.63 19.50 20.49 978,215 +0.93(+4.75%)
Oct 15, 2015 18.54 19.58 18.09 19.56 1,406,572 +0.95(+5.10%)
Oct 14, 2015 19.00 19.39 18.38 18.61 592,878 -0.18(-0.96%)
Oct 13, 2015 18.81 19.86 18.72 18.79 1,159,261 -0.08(-0.42%)
Oct 12, 2015 19.12 19.44 18.67 18.87 720,885 -0.13(-0.68%)
Oct 09, 2015 18.66 19.31 18.46 19.00 816,378 +0.27(+1.44%)
Oct 08, 2015 18.77 18.98 17.92 18.73 1,085,573 -0.04(-0.21%)
Oct 07, 2015 18.59 18.98 17.47 18.77 2,635,824 +0.42(+2.29%)
Oct 06, 2015 19.80 19.85 18.23 18.35 1,982,481 -1.56(-7.84%)
Oct 05, 2015 19.99 20.33 19.01 19.91 1,362,397 +0.09(+0.45%)
Oct 02, 2015 18.78 20.00 18.35 19.82 1,401,357 +0.58(+3.01%)
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.