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, 2007 1.830 1.840 1.780 1.820 200,326 +0.03(+1.68%)
Aug 30, 2007 1.770 1.810 1.730 1.790 230,722 -0.01(-0.56%)
Aug 29, 2007 1.750 1.820 1.750 1.800 181,417 +0.05(+2.86%)
Aug 28, 2007 1.860 1.890 1.690 1.750 698,547 -0.11(-5.91%)
Aug 27, 2007 1.940 1.940 1.830 1.860 430,955 -0.12(-6.06%)
Aug 24, 2007 1.970 2.020 1.920 1.980 228,391 +0.01(+0.51%)
Aug 23, 2007 1.990 2.040 1.970 1.970 210,999 -0.02(-1.01%)
Aug 22, 2007 2.000 2.040 1.990 1.990 264,529 +0.00(+0.00%)
Aug 21, 2007 2.050 2.050 1.990 1.990 319,237 -0.04(-1.97%)
Aug 20, 2007 2.000 2.070 2.000 2.030 240,874 +0.01(+0.50%)
Aug 17, 2007 2.070 2.080 2.000 2.020 209,155 +0.00(+0.00%)
Aug 16, 2007 2.050 2.070 2.000 2.020 268,599 -0.04(-1.94%)
Aug 15, 2007 2.050 2.120 2.050 2.060 210,527 +0.01(+0.49%)
Aug 14, 2007 2.100 2.130 2.050 2.050 212,605 -0.02(-0.97%)
Aug 13, 2007 2.240 2.270 2.050 2.070 318,842 -0.13(-5.91%)
Aug 10, 2007 2.180 2.290 2.150 2.200 507,707 -0.03(-1.35%)
Aug 09, 2007 2.290 2.350 2.190 2.230 373,670 -0.12(-5.11%)
Aug 08, 2007 2.250 2.380 2.220 2.350 1,397,317 +0.16(+7.31%)
Aug 07, 2007 2.280 2.330 2.180 2.190 307,108 -0.07(-3.10%)
Aug 06, 2007 2.200 2.260 2.090 2.260 377,667 +0.07(+3.20%)
Aug 03, 2007 2.180 2.250 2.150 2.190 278,403 +0.01(+0.46%)
Aug 02, 2007 2.140 2.227 2.060 2.180 177,935 +0.04(+1.87%)
Aug 01, 2007 2.260 2.290 2.100 2.140 314,804 -0.15(-6.55%)
Jul 31, 2007 2.200 2.290 2.100 2.290 749,340 +0.11(+5.05%)
Jul 30, 2007 2.220 2.280 2.160 2.180 528,244 -0.05(-2.24%)
Jul 27, 2007 2.370 2.370 2.220 2.230 287,685 -0.07(-3.04%)
Jul 26, 2007 2.390 2.390 2.260 2.300 764,508 -0.10(-4.17%)
Jul 25, 2007 2.410 2.460 2.300 2.400 558,907 +0.04(+1.69%)
Jul 24, 2007 2.460 2.520 2.350 2.360 1,009,517 -0.16(-6.35%)
Jul 23, 2007 2.380 2.560 2.360 2.520 1,324,892 +0.18(+7.69%)
Jul 20, 2007 2.280 2.340 2.250 2.340 658,212 +0.06(+2.63%)
Jul 19, 2007 2.300 2.341 2.250 2.280 614,738 +0.04(+1.79%)
Jul 18, 2007 2.160 2.240 2.100 2.240 721,932 +0.08(+3.70%)
Jul 17, 2007 2.090 2.250 2.090 2.160 1,104,553 +0.04(+1.89%)
Jul 16, 2007 2.170 2.220 2.100 2.120 965,427 -0.08(-3.64%)
Jul 13, 2007 2.370 2.420 2.060 2.200 1,683,415 -0.17(-7.17%)
Jul 12, 2007 2.390 2.530 2.350 2.370 2,195,052 -0.04(-1.66%)
Jul 11, 2007 2.030 2.470 2.030 2.410 7,332,236 +0.41(+20.50%)
Jul 10, 2007 1.900 2.210 1.830 2.000 22,753,860 -2.93(-59.43%)
Jul 09, 2007 4.930 4.950 4.760 4.930 163,300 -0.01(-0.20%)
Jul 06, 2007 4.880 4.960 4.850 4.940 203,894 +0.09(+1.86%)
Jul 05, 2007 4.950 4.990 4.850 4.850 179,287 -0.07(-1.42%)
Jul 03, 2007 4.810 4.930 4.770 4.920 78,925 +0.10(+2.18%)
Jul 02, 2007 4.790 4.830 4.700 4.815 199,328 +0.05(+0.94%)
Jun 29, 2007 4.750 4.800 4.680 4.770 375,044 +0.02(+0.42%)
Jun 28, 2007 4.750 4.780 4.680 4.750 193,377 +0.02(+0.42%)
Jun 27, 2007 4.660 4.800 4.660 4.730 372,002 +0.01(+0.21%)
Jun 26, 2007 4.820 4.890 4.660 4.720 338,380 -0.08(-1.67%)
Jun 25, 2007 4.750 4.960 4.740 4.800 462,926 +0.03(+0.63%)
Jun 22, 2007 4.930 4.930 4.670 4.770 4,759,663 -0.15(-3.05%)
Jun 21, 2007 4.910 4.960 4.740 4.920 425,558 -0.01(-0.20%)
Jun 20, 2007 5.020 5.050 4.910 4.930 567,200 -0.08(-1.60%)
Jun 19, 2007 5.020 5.030 4.970 5.010 666,500 +0.01(+0.20%)
Jun 18, 2007 4.940 5.040 4.900 5.000 297,500 +0.08(+1.63%)
Jun 15, 2007 5.070 5.200 4.870 4.920 925,800 -0.08(-1.60%)
Jun 14, 2007 4.500 5.240 4.500 5.000 2,024,100 +0.54(+12.11%)
Jun 13, 2007 4.350 4.500 4.310 4.460 231,500 +0.15(+3.48%)
Jun 12, 2007 4.310 4.380 4.230 4.310 322,400 -0.06(-1.37%)
Jun 11, 2007 4.320 4.410 4.240 4.370 241,633 +0.07(+1.63%)
Jun 08, 2007 4.000 4.330 4.000 4.300 254,638 +0.30(+7.50%)
Jun 07, 2007 4.050 4.140 3.990 4.000 197,583 -0.08(-1.96%)
Jun 06, 2007 4.110 4.150 3.830 4.080 165,011 -0.08(-1.92%)
Jun 05, 2007 4.230 4.270 4.100 4.160 151,433 -0.09(-2.12%)
Jun 04, 2007 4.190 4.300 3.900 4.250 219,890 +0.06(+1.43%)
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.