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, 2004 5.170 5.480 5.150 5.400 212,800 +0.21(+4.05%)
Dec 30, 2004 5.240 5.380 5.150 5.190 84,200 -0.02(-0.38%)
Dec 29, 2004 5.120 5.250 5.050 5.210 57,900 +0.01(+0.19%)
Dec 28, 2004 5.170 5.210 5.010 5.200 83,200 +0.01(+0.19%)
Dec 27, 2004 5.270 5.300 5.000 5.190 94,200 -0.01(-0.19%)
Dec 23, 2004 5.290 5.310 5.010 5.200 54,600 +0.03(+0.58%)
Dec 22, 2004 5.170 5.270 5.000 5.170 72,300 +0.09(+1.77%)
Dec 21, 2004 5.300 5.300 4.890 5.080 90,400 +0.00(+0.00%)
Dec 20, 2004 5.200 5.290 4.950 5.080 87,000 -0.05(-0.97%)
Dec 17, 2004 5.160 5.160 4.970 5.130 157,300 +0.02(+0.39%)
Dec 16, 2004 5.140 5.350 5.000 5.110 109,500 -0.10(-1.92%)
Dec 15, 2004 5.170 5.350 5.170 5.210 263,900 -0.04(-0.76%)
Dec 14, 2004 5.360 5.360 5.180 5.250 122,500 +0.00(+0.00%)
Dec 13, 2004 5.180 5.310 5.110 5.250 96,300 +0.19(+3.75%)
Dec 10, 2004 5.095 5.180 4.800 5.060 130,100 +0.02(+0.40%)
Dec 09, 2004 5.260 5.260 4.910 5.040 78,700 -0.17(-3.26%)
Dec 08, 2004 5.180 5.280 5.040 5.210 118,000 +0.12(+2.36%)
Dec 07, 2004 5.100 5.210 4.910 5.090 238,600 -0.03(-0.59%)
Dec 06, 2004 5.050 5.230 4.860 5.120 99,500 +0.02(+0.39%)
Dec 03, 2004 4.850 5.100 4.850 5.100 140,400 +0.10(+2.00%)
Dec 02, 2004 4.840 5.100 4.840 5.000 109,900 +0.01(+0.20%)
Dec 01, 2004 4.680 5.010 4.650 4.990 153,000 +0.33(+7.08%)
Nov 30, 2004 5.230 5.230 4.600 4.660 514,500 -0.47(-9.16%)
Nov 29, 2004 4.870 5.280 4.870 5.130 332,700 +0.01(+0.20%)
Nov 26, 2004 4.871 5.270 4.871 5.120 52,200 +0.17(+3.43%)
Nov 24, 2004 5.030 5.040 4.830 4.950 173,300 -0.10(-1.98%)
Nov 23, 2004 5.150 5.210 4.620 5.050 291,100 -0.04(-0.79%)
Nov 22, 2004 5.680 5.680 5.050 5.090 204,700 -0.51(-9.11%)
Nov 19, 2004 5.045 5.890 4.910 5.600 531,600 +0.53(+10.45%)
Nov 18, 2004 5.030 5.090 4.760 5.070 120,000 +0.18(+3.68%)
Nov 17, 2004 4.970 5.040 4.810 4.890 99,700 -0.01(-0.20%)
Nov 16, 2004 4.810 5.060 4.800 4.900 137,500 -0.07(-1.41%)
Nov 15, 2004 4.800 4.970 4.800 4.970 86,800 +0.07(+1.43%)
Nov 12, 2004 4.490 4.920 4.470 4.900 253,700 +0.48(+10.86%)
Nov 11, 2004 4.270 4.420 4.220 4.420 255,400 -0.08(-1.78%)
Nov 10, 2004 4.270 4.520 4.170 4.500 141,300 +0.20(+4.65%)
Nov 09, 2004 4.200 4.300 4.100 4.300 331,400 +0.25(+6.17%)
Nov 08, 2004 4.200 4.470 4.000 4.050 824,600 -0.23(-5.37%)
Nov 05, 2004 4.020 4.290 3.980 4.280 99,500 +0.20(+4.90%)
Nov 04, 2004 4.380 4.380 3.800 4.080 356,700 -0.19(-4.45%)
Nov 03, 2004 4.100 4.270 3.900 4.270 238,200 +0.31(+7.83%)
Nov 02, 2004 4.260 4.350 3.940 3.960 487,400 -0.38(-8.76%)
Nov 01, 2004 4.290 4.410 4.250 4.340 102,600 -0.13(-3.02%)
Oct 29, 2004 4.520 4.620 4.380 4.475 59,600 +0.03(+0.79%)
Oct 28, 2004 4.340 4.470 4.280 4.440 71,500 +0.12(+2.78%)
Oct 27, 2004 4.420 4.420 4.280 4.320 92,200 -0.04(-0.92%)
Oct 26, 2004 4.400 4.460 4.260 4.360 101,100 +0.02(+0.46%)
Oct 25, 2004 4.390 4.500 4.250 4.340 294,800 -0.06(-1.36%)
Oct 22, 2004 4.300 4.600 4.300 4.400 59,100 -0.09(-2.00%)
Oct 21, 2004 4.485 4.580 4.320 4.490 93,900 -0.04(-0.88%)
Oct 20, 2004 4.630 4.700 4.400 4.530 62,500 -0.12(-2.58%)
Oct 19, 2004 5.190 5.240 4.650 4.650 60,800 -0.29(-5.87%)
Oct 18, 2004 4.811 5.190 4.811 4.940 59,000 +0.04(+0.82%)
Oct 15, 2004 4.870 4.940 4.810 4.900 46,600 +0.04(+0.82%)
Oct 14, 2004 5.000 5.100 4.860 4.860 51,400 -0.22(-4.33%)
Oct 13, 2004 5.090 5.130 5.000 5.080 50,200 +0.02(+0.40%)
Oct 12, 2004 5.100 5.100 4.790 5.060 76,600 -0.09(-1.75%)
Oct 11, 2004 4.850 5.150 4.850 5.150 41,000 +0.30(+6.19%)
Oct 08, 2004 4.880 4.930 4.730 4.850 38,900 -0.06(-1.22%)
Oct 07, 2004 5.130 5.160 4.890 4.910 60,100 -0.24(-4.66%)
Oct 06, 2004 5.180 5.200 5.090 5.150 73,200 +0.00(+0.02%)
Oct 05, 2004 5.190 5.200 5.070 5.149 69,800 +0.01(+0.18%)
Oct 04, 2004 5.220 5.260 5.100 5.140 70,300 -0.06(-1.15%)
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.