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, 2008 3.290 3.410 3.150 3.400 238,885 +0.14(+4.29%)
Mar 28, 2008 3.390 3.470 3.180 3.260 103,640 -0.10(-2.98%)
Mar 27, 2008 3.220 3.400 3.220 3.360 251,682 +0.16(+5.00%)
Mar 26, 2008 3.150 3.270 3.120 3.200 468,818 +0.07(+2.24%)
Mar 25, 2008 2.970 3.150 2.950 3.130 192,639 +0.13(+4.33%)
Mar 24, 2008 2.750 3.000 2.750 3.000 171,818 +0.26(+9.49%)
Mar 21, 2008 2.940 2.940 2.670 2.740 233,974 +0.00(+0.00%)
Mar 20, 2008 2.940 2.940 2.670 2.740 233,974 -0.16(-5.52%)
Mar 19, 2008 2.780 2.910 2.700 2.900 177,373 +0.16(+5.84%)
Mar 18, 2008 2.760 2.940 2.690 2.740 168,447 +0.04(+1.48%)
Mar 17, 2008 2.940 2.940 2.650 2.700 213,513 -0.27(-9.09%)
Mar 14, 2008 3.010 3.060 2.750 2.970 293,904 +0.00(+0.00%)
Mar 13, 2008 2.690 2.990 2.600 2.970 453,563 +0.22(+8.00%)
Mar 12, 2008 2.760 2.990 2.710 2.750 263,942 -0.03(-1.08%)
Mar 11, 2008 2.830 2.960 2.430 2.780 655,614 -0.04(-1.42%)
Mar 10, 2008 3.270 3.310 2.550 2.820 632,711 -0.48(-14.55%)
Mar 07, 2008 3.480 3.480 3.100 3.300 408,871 -0.12(-3.51%)
Mar 06, 2008 3.190 3.430 3.160 3.420 295,131 +0.23(+7.21%)
Mar 05, 2008 3.250 3.270 3.150 3.190 172,317 -0.02(-0.62%)
Mar 04, 2008 3.150 3.370 3.150 3.210 200,492 +0.08(+2.56%)
Mar 03, 2008 3.370 3.440 3.130 3.130 234,139 -0.27(-7.94%)
Feb 29, 2008 3.380 3.470 3.180 3.400 301,178 +0.01(+0.29%)
Feb 28, 2008 3.390 3.460 3.300 3.390 243,396 -0.04(-1.17%)
Feb 27, 2008 3.430 3.490 3.370 3.430 376,716 +0.01(+0.29%)
Feb 26, 2008 3.370 3.480 3.350 3.420 293,697 +0.02(+0.59%)
Feb 25, 2008 3.330 3.480 3.310 3.400 369,996 +0.04(+1.19%)
Feb 22, 2008 3.430 3.430 3.300 3.360 237,532 -0.04(-1.18%)
Feb 21, 2008 3.300 3.450 3.300 3.400 296,678 +0.13(+3.98%)
Feb 20, 2008 3.510 3.550 3.230 3.270 335,551 -0.30(-8.40%)
Feb 19, 2008 3.600 3.650 3.510 3.570 188,229 -0.01(-0.28%)
Feb 18, 2008 3.610 3.700 3.540 3.580 217,213 +0.00(+0.00%)
Feb 15, 2008 3.610 3.700 3.540 3.580 217,213 -0.07(-1.92%)
Feb 14, 2008 3.720 3.720 3.600 3.650 284,935 -0.04(-1.08%)
Feb 13, 2008 3.750 3.770 3.620 3.690 430,868 -0.04(-1.07%)
Feb 12, 2008 3.760 3.890 3.680 3.730 1,485,438 +0.46(+14.07%)
Feb 11, 2008 3.300 3.390 3.220 3.270 268,474 -0.04(-1.21%)
Feb 08, 2008 3.210 3.370 3.195 3.310 304,597 +0.07(+2.16%)
Feb 07, 2008 3.190 3.410 3.170 3.240 754,775 +0.04(+1.25%)
Feb 06, 2008 3.110 3.310 3.110 3.200 789,199 -0.18(-5.33%)
Feb 05, 2008 3.360 3.410 3.100 3.380 2,122,503 -0.54(-13.78%)
Feb 04, 2008 3.720 3.920 3.720 3.920 531,822 +0.17(+4.53%)
Feb 01, 2008 3.730 3.800 3.690 3.750 744,266 +0.08(+2.18%)
Jan 31, 2008 3.710 3.800 3.650 3.670 575,743 -0.06(-1.61%)
Jan 30, 2008 3.840 3.870 3.660 3.730 449,020 -0.10(-2.61%)
Jan 29, 2008 3.820 3.920 3.700 3.830 566,166 +0.05(+1.32%)
Jan 28, 2008 3.580 3.790 3.580 3.780 754,941 +0.18(+5.00%)
Jan 25, 2008 3.820 3.820 3.530 3.600 296,034 -0.10(-2.70%)
Jan 24, 2008 3.580 3.920 3.580 3.700 627,864 +0.12(+3.35%)
Jan 23, 2008 3.760 3.780 3.480 3.580 604,975 -0.14(-3.76%)
Jan 22, 2008 3.610 3.850 3.350 3.720 500,653 -0.10(-2.62%)
Jan 21, 2008 3.820 4.080 3.770 3.820 483,021 +0.00(+0.00%)
Jan 18, 2008 3.820 4.080 3.770 3.820 483,021 -0.21(-5.21%)
Jan 17, 2008 3.860 4.040 3.810 4.030 732,496 +0.19(+4.95%)
Jan 16, 2008 3.560 3.840 3.550 3.840 593,185 +0.29(+8.17%)
Jan 15, 2008 3.670 3.790 3.410 3.550 1,815,823 +0.24(+7.25%)
Jan 14, 2008 3.240 3.350 3.240 3.310 120,275 +0.08(+2.48%)
Jan 11, 2008 3.250 3.290 3.130 3.230 224,471 -0.02(-0.62%)
Jan 10, 2008 3.220 3.260 3.080 3.250 154,789 +0.04(+1.25%)
Jan 09, 2008 3.250 3.250 3.070 3.210 213,114 -0.04(-1.23%)
Jan 08, 2008 3.140 3.300 3.050 3.250 226,126 +0.15(+4.84%)
Jan 07, 2008 3.230 3.240 3.070 3.100 181,995 -0.11(-3.43%)
Jan 04, 2008 3.230 3.260 3.200 3.210 130,369 -0.02(-0.62%)
Jan 03, 2008 3.340 3.340 3.120 3.230 221,092 -0.05(-1.52%)
Jan 02, 2008 3.450 3.500 3.230 3.280 446,567 +0.02(+0.61%)
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.