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, 2006 6.320 6.530 6.300 6.530 421,743 +0.28(+4.48%)
Mar 30, 2006 6.250 6.380 6.190 6.250 151,383 +0.02(+0.32%)
Mar 29, 2006 6.250 6.330 6.070 6.230 244,164 +0.02(+0.32%)
Mar 28, 2006 6.280 6.280 6.060 6.210 210,629 -0.05(-0.80%)
Mar 27, 2006 6.170 6.300 6.170 6.260 158,064 +0.06(+0.97%)
Mar 24, 2006 6.170 6.210 6.110 6.200 159,335 +0.00(+0.00%)
Mar 23, 2006 6.190 6.220 6.070 6.200 164,300 +0.03(+0.49%)
Mar 22, 2006 6.150 6.190 6.020 6.170 183,300 +0.03(+0.49%)
Mar 21, 2006 6.070 6.230 5.960 6.140 374,822 +0.17(+2.85%)
Mar 20, 2006 6.030 6.210 5.920 5.970 621,049 +0.34(+6.04%)
Mar 17, 2006 5.800 5.820 5.570 5.630 479,979 -0.17(-2.93%)
Mar 16, 2006 5.860 5.900 5.690 5.800 276,155 -0.07(-1.19%)
Mar 15, 2006 6.010 6.080 5.690 5.870 942,378 -0.19(-3.14%)
Mar 14, 2006 6.140 6.300 6.010 6.060 242,191 -0.01(-0.16%)
Mar 13, 2006 6.100 6.340 6.060 6.070 272,786 -0.01(-0.16%)
Mar 10, 2006 6.090 6.300 5.910 6.080 370,978 -0.22(-3.49%)
Mar 09, 2006 6.360 6.400 6.130 6.300 207,733 -0.08(-1.25%)
Mar 08, 2006 6.370 6.410 6.050 6.380 216,612 -0.03(-0.47%)
Mar 07, 2006 6.420 6.450 6.340 6.410 142,340 -0.03(-0.47%)
Mar 06, 2006 6.440 6.520 6.410 6.440 122,312 -0.02(-0.31%)
Mar 03, 2006 6.610 6.610 6.410 6.460 247,431 -0.15(-2.27%)
Mar 02, 2006 6.601 6.640 6.490 6.610 84,213 -0.03(-0.45%)
Mar 01, 2006 6.570 6.650 6.510 6.640 113,359 +0.09(+1.37%)
Feb 28, 2006 6.620 6.770 6.510 6.550 270,459 -0.07(-1.06%)
Feb 27, 2006 6.440 6.700 6.410 6.620 383,824 +0.18(+2.80%)
Feb 24, 2006 6.260 6.490 6.190 6.440 373,123 +0.21(+3.37%)
Feb 23, 2006 6.280 6.390 6.190 6.230 155,959 -0.07(-1.11%)
Feb 22, 2006 6.270 6.400 6.190 6.300 230,386 -0.01(-0.16%)
Feb 21, 2006 6.400 6.400 6.280 6.310 128,865 -0.09(-1.41%)
Feb 17, 2006 6.410 6.540 6.290 6.400 189,449 -0.04(-0.62%)
Feb 16, 2006 6.320 6.540 6.320 6.440 172,700 +0.14(+2.22%)
Feb 15, 2006 6.180 6.330 6.150 6.300 280,680 +0.07(+1.12%)
Feb 14, 2006 6.190 6.260 6.160 6.230 169,266 +0.02(+0.32%)
Feb 13, 2006 6.320 6.360 6.120 6.210 169,677 -0.08(-1.27%)
Feb 10, 2006 6.310 6.410 6.200 6.290 191,760 -0.07(-1.10%)
Feb 09, 2006 6.270 6.450 6.270 6.360 192,872 +0.07(+1.11%)
Feb 08, 2006 6.400 6.500 6.220 6.290 219,606 -0.12(-1.87%)
Feb 07, 2006 6.630 6.650 6.180 6.410 311,480 -0.20(-3.03%)
Feb 06, 2006 6.520 6.660 6.520 6.610 232,768 +0.06(+0.92%)
Feb 03, 2006 6.600 6.610 6.510 6.550 96,072 -0.07(-1.06%)
Feb 02, 2006 6.680 6.700 6.550 6.620 162,348 -0.06(-0.90%)
Feb 01, 2006 6.580 6.710 6.520 6.680 302,600 +0.13(+1.98%)
Jan 31, 2006 6.500 6.570 6.420 6.550 322,451 +0.01(+0.15%)
Jan 30, 2006 6.600 6.660 6.510 6.540 230,151 -0.10(-1.51%)
Jan 27, 2006 6.690 6.710 6.560 6.640 230,032 +0.03(+0.45%)
Jan 26, 2006 6.630 6.680 6.350 6.610 393,003 -0.01(-0.15%)
Jan 25, 2006 6.660 6.800 6.600 6.620 303,831 -0.06(-0.90%)
Jan 24, 2006 6.700 6.800 6.560 6.680 230,697 -0.09(-1.33%)
Jan 23, 2006 6.730 6.830 6.510 6.770 592,574 +0.03(+0.45%)
Jan 20, 2006 6.960 7.000 6.700 6.740 313,702 -0.24(-3.44%)
Jan 19, 2006 7.050 7.190 6.900 6.980 335,357 -0.04(-0.57%)
Jan 18, 2006 6.830 7.040 6.820 7.020 335,325 +0.04(+0.57%)
Jan 17, 2006 6.830 7.190 6.720 6.980 674,085 +0.17(+2.50%)
Jan 13, 2006 6.890 6.900 6.740 6.810 270,755 +0.00(+0.00%)
Jan 12, 2006 6.700 6.920 6.650 6.810 390,100 +0.03(+0.44%)
Jan 11, 2006 6.850 7.000 6.680 6.780 691,099 +0.11(+1.65%)
Jan 10, 2006 6.890 6.899 6.570 6.670 874,042 +0.14(+2.14%)
Jan 09, 2006 6.690 6.770 6.510 6.530 414,506 -0.10(-1.51%)
Jan 06, 2006 6.720 6.780 6.590 6.630 359,979 -0.09(-1.34%)
Jan 05, 2006 6.690 6.850 6.630 6.720 846,388 +0.14(+2.13%)
Jan 04, 2006 6.370 6.650 6.280 6.580 1,816,750 +0.65(+10.96%)
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.