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, 2015 22.76 22.92 22.34 22.41 828,183 -0.42(-1.84%)
Mar 30, 2015 23.00 23.29 22.61 22.83 728,289 +0.16(+0.71%)
Mar 27, 2015 21.95 22.85 21.91 22.67 1,001,513 +0.80(+3.66%)
Mar 26, 2015 22.02 22.67 21.21 21.87 1,890,466 -0.45(-2.02%)
Mar 25, 2015 24.35 24.38 22.26 22.32 1,787,317 -1.94(-8.00%)
Mar 24, 2015 23.94 24.69 23.80 24.26 806,486 +0.47(+1.98%)
Mar 23, 2015 23.98 24.21 23.55 23.79 882,333 -0.33(-1.37%)
Mar 20, 2015 25.23 25.30 23.65 24.12 3,615,895 -0.75(-3.02%)
Mar 19, 2015 24.18 25.00 23.70 24.87 1,676,354 +0.15(+0.61%)
Mar 18, 2015 24.46 24.88 24.23 24.72 1,020,576 +0.17(+0.69%)
Mar 17, 2015 24.49 24.58 23.86 24.55 1,714,812 -0.15(-0.61%)
Mar 16, 2015 25.50 25.54 24.58 24.70 2,404,471 -0.50(-1.98%)
Mar 13, 2015 24.22 25.29 24.10 25.20 3,589,160 +0.32(+1.29%)
Mar 12, 2015 24.50 25.00 24.28 24.88 1,176,046 +0.39(+1.59%)
Mar 11, 2015 23.95 24.51 23.86 24.49 1,990,849 +0.61(+2.55%)
Mar 10, 2015 23.83 24.11 23.65 23.88 1,921,787 -0.26(-1.08%)
Mar 09, 2015 23.48 24.19 23.06 24.14 1,474,598 +0.70(+2.99%)
Mar 06, 2015 24.52 24.52 23.26 23.44 1,925,810 -0.77(-3.18%)
Mar 05, 2015 23.87 24.64 23.80 24.21 2,384,732 +0.57(+2.39%)
Mar 04, 2015 22.89 23.78 22.99 23.64 1,442,627 +0.66(+2.85%)
Mar 03, 2015 23.06 23.64 22.80 22.99 2,964,600 -0.07(-0.30%)
Mar 02, 2015 21.74 23.08 21.73 23.06 1,893,650 +1.11(+5.06%)
Feb 27, 2015 22.63 22.84 21.84 21.95 1,632,214 -0.65(-2.88%)
Feb 26, 2015 22.60 23.20 22.59 22.60 1,689,235 +0.08(+0.36%)
Feb 25, 2015 22.83 22.85 22.06 22.52 1,521,206 -0.19(-0.84%)
Feb 24, 2015 21.75 22.94 21.21 22.71 5,632,308 +2.21(+10.78%)
Feb 23, 2015 20.19 20.63 19.90 20.50 2,364,683 +0.48(+2.40%)
Feb 20, 2015 19.75 20.04 19.57 20.02 1,058,257 +0.32(+1.62%)
Feb 19, 2015 19.60 19.85 19.37 19.70 976,536 +0.09(+0.46%)
Feb 18, 2015 19.00 19.64 18.87 19.61 1,684,064 +0.47(+2.46%)
Feb 17, 2015 18.96 19.17 18.51 19.14 1,234,855 +0.76(+4.13%)
Feb 13, 2015 18.27 18.38 18.38 18.38 835,300 +0.20(+1.10%)
Feb 12, 2015 18.72 18.81 18.02 18.18 627,673 -0.32(-1.73%)
Feb 11, 2015 18.25 18.58 17.85 18.50 938,064 +0.19(+1.04%)
Feb 10, 2015 17.71 18.44 17.71 18.31 615,445 +0.68(+3.86%)
Feb 09, 2015 17.76 18.17 17.55 17.63 468,395 -0.15(-0.84%)
Feb 06, 2015 17.78 18.10 17.56 17.78 614,662 -0.08(-0.45%)
Feb 05, 2015 17.69 18.01 17.62 17.86 591,263 +0.25(+1.42%)
Feb 04, 2015 17.88 17.89 17.25 17.61 663,324 -0.28(-1.57%)
Feb 03, 2015 18.08 18.24 17.57 17.89 646,140 -0.20(-1.11%)
Feb 02, 2015 18.26 18.32 17.67 18.09 640,024 -0.18(-0.99%)
Jan 30, 2015 18.71 18.83 18.02 18.27 1,029,808 -0.59(-3.13%)
Jan 29, 2015 18.42 18.93 18.11 18.86 761,532 +0.44(+2.39%)
Jan 28, 2015 19.34 19.54 18.35 18.42 926,789 -0.87(-4.51%)
Jan 27, 2015 19.03 19.47 18.94 19.29 562,855 +0.02(+0.08%)
Jan 26, 2015 18.57 19.35 18.43 19.27 925,919 +0.55(+2.96%)
Jan 23, 2015 19.00 19.19 18.60 18.72 638,358 -0.24(-1.27%)
Jan 22, 2015 18.95 19.14 18.22 18.96 874,539 +0.09(+0.48%)
Jan 21, 2015 18.80 19.31 18.52 18.87 1,565,572 +0.03(+0.16%)
Jan 20, 2015 20.16 20.51 18.55 18.84 3,478,799 -1.36(-6.73%)
Jan 16, 2015 19.00 20.24 17.76 20.20 6,357,358 +2.55(+14.45%)
Jan 15, 2015 18.12 18.23 17.58 17.65 673,099 -0.40(-2.22%)
Jan 14, 2015 17.87 18.18 17.73 18.05 402,211 -0.06(-0.33%)
Jan 13, 2015 17.88 18.28 17.76 18.11 1,396,535 +0.44(+2.49%)
Jan 12, 2015 17.50 17.83 17.42 17.67 752,213 +0.37(+2.14%)
Jan 09, 2015 17.31 17.50 17.08 17.30 773,048 +0.06(+0.35%)
Jan 08, 2015 16.40 17.32 16.27 17.24 1,795,029 +1.02(+6.29%)
Jan 07, 2015 15.89 16.22 15.74 16.22 614,722 +0.42(+2.66%)
Jan 06, 2015 16.09 16.30 15.41 15.80 612,282 -0.23(-1.43%)
Jan 05, 2015 16.02 16.32 15.87 16.03 594,835 -0.02(-0.12%)
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.