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, 2017 13.15 13.27 12.54 12.55 3,188,461 -0.27(-2.11%)
Mar 30, 2017 13.80 13.90 12.74 12.82 3,194,203 -0.97(-7.03%)
Mar 29, 2017 13.63 14.21 13.51 13.79 5,245,361 -0.44(-3.09%)
Mar 28, 2017 14.80 14.84 14.13 14.23 1,775,469 -0.67(-4.50%)
Mar 27, 2017 14.86 15.07 14.71 14.90 979,819 +0.01(+0.07%)
Mar 24, 2017 14.84 15.09 14.75 14.89 495,922 +0.05(+0.34%)
Mar 23, 2017 14.95 15.13 14.75 14.84 709,633 -0.11(-0.74%)
Mar 22, 2017 15.10 15.16 14.69 14.95 906,705 -0.15(-0.99%)
Mar 21, 2017 15.75 16.05 14.96 15.10 971,361 -0.64(-4.10%)
Mar 20, 2017 15.77 15.94 15.72 15.74 905,415 -0.04(-0.22%)
Mar 17, 2017 16.06 16.09 15.69 15.78 1,675,711 -0.33(-2.05%)
Mar 16, 2017 16.15 16.29 15.91 16.11 732,593 -0.05(-0.31%)
Mar 15, 2017 15.74 16.20 15.60 16.16 895,265 +0.45(+2.86%)
Mar 14, 2017 15.81 15.89 15.51 15.71 581,681 -0.20(-1.26%)
Mar 13, 2017 15.72 16.01 15.72 15.91 816,393 +0.18(+1.14%)
Mar 10, 2017 15.58 15.75 15.48 15.73 713,062 +0.23(+1.48%)
Mar 09, 2017 15.51 15.77 15.38 15.50 1,149,259 +0.02(+0.13%)
Mar 08, 2017 15.24 15.74 15.24 15.48 1,306,253 +0.30(+1.98%)
Mar 07, 2017 15.31 15.56 14.96 15.18 1,293,660 -0.32(-2.06%)
Mar 06, 2017 15.91 16.01 15.45 15.50 1,078,589 -0.46(-2.88%)
Mar 03, 2017 15.84 16.14 15.71 15.96 1,346,379 +0.09(+0.57%)
Mar 02, 2017 16.14 16.40 15.84 15.87 1,649,640 -0.30(-1.86%)
Mar 01, 2017 16.44 16.65 16.15 16.17 956,041 -0.22(-1.34%)
Feb 28, 2017 16.52 16.54 16.18 16.39 1,597,332 -0.18(-1.12%)
Feb 27, 2017 16.22 16.58 16.03 16.57 1,796,124 +0.25(+1.56%)
Feb 24, 2017 16.63 16.73 16.18 16.32 1,757,595 -0.51(-3.03%)
Feb 23, 2017 17.16 17.30 16.73 16.83 1,505,071 -0.42(-2.43%)
Feb 22, 2017 17.85 17.86 16.55 17.25 4,912,130 +1.48(+9.38%)
Feb 21, 2017 16.31 16.60 15.64 15.77 3,487,201 -0.70(-4.25%)
Feb 17, 2017 16.47 16.47 16.47 0 -0.38(-2.26%)
Feb 16, 2017 16.81 16.93 16.57 16.85 985,038 +0.10(+0.60%)
Feb 15, 2017 16.66 16.94 16.60 16.75 1,303,296 +0.07(+0.42%)
Feb 14, 2017 16.44 16.80 16.05 16.68 2,199,769 -0.32(-1.88%)
Feb 13, 2017 16.72 17.06 16.57 17.00 1,132,113 +0.41(+2.47%)
Feb 10, 2017 16.87 16.89 16.45 16.59 1,882,567 -0.38(-2.24%)
Feb 09, 2017 17.07 17.39 16.95 16.97 1,282,437 -0.12(-0.70%)
Feb 08, 2017 16.90 17.57 16.58 17.09 1,953,683 +0.04(+0.23%)
Feb 07, 2017 18.09 18.09 16.86 17.05 2,165,892 -0.96(-5.33%)
Feb 06, 2017 18.05 18.28 17.81 18.01 1,009,448 -0.17(-0.94%)
Feb 03, 2017 18.06 18.40 17.87 18.18 751,032 +0.21(+1.17%)
Feb 02, 2017 17.87 18.25 17.65 17.97 907,996 +0.08(+0.45%)
Feb 01, 2017 18.20 18.23 17.84 17.89 1,341,063 -0.20(-1.11%)
Jan 31, 2017 17.57 18.14 17.35 18.09 1,254,492 +0.35(+1.97%)
Jan 30, 2017 17.95 18.06 17.50 17.74 644,118 -0.22(-1.22%)
Jan 27, 2017 18.18 18.27 17.87 17.96 564,704 -0.18(-0.99%)
Jan 26, 2017 18.15 18.28 17.88 18.14 1,282,906 +0.05(+0.28%)
Jan 25, 2017 17.93 18.12 17.79 18.09 778,330 +0.12(+0.67%)
Jan 24, 2017 18.49 18.51 17.90 17.97 866,224 -0.53(-2.86%)
Jan 23, 2017 18.44 18.64 17.65 18.50 1,736,870 +0.71(+3.99%)
Jan 20, 2017 18.01 18.27 17.76 17.79 1,800,000 -0.26(-1.44%)
Jan 19, 2017 18.48 18.53 18.01 18.05 1,017,468 -0.43(-2.33%)
Jan 18, 2017 18.43 18.77 18.12 18.48 791,191 +0.02(+0.11%)
Jan 17, 2017 18.74 18.74 18.36 18.46 805,181 -0.42(-2.22%)
Jan 13, 2017 18.88 18.88 18.88 0 +0.07(+0.37%)
Jan 12, 2017 18.75 19.00 18.50 18.81 744,621 -0.09(-0.45%)
Jan 11, 2017 18.95 19.29 18.60 18.89 852,625 -0.07(-0.34%)
Jan 10, 2017 19.14 19.15 18.53 18.96 1,543,989 -0.22(-1.15%)
Jan 09, 2017 19.15 19.56 18.96 19.18 1,032,762 +0.01(+0.05%)
Jan 06, 2017 21.10 21.27 18.91 19.17 4,693,751 -1.75(-8.37%)
Jan 05, 2017 21.10 21.20 20.73 20.92 1,932,003 -0.39(-1.83%)
Jan 04, 2017 20.60 21.38 20.50 21.31 3,870,329 +0.97(+4.77%)
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.