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 (%)
Sep 30, 2011 5.480 5.820 5.390 5.400 636,214 -0.18(-3.23%)
Sep 29, 2011 5.630 5.708 5.330 5.580 395,908 +0.12(+2.20%)
Sep 28, 2011 5.840 5.930 5.450 5.460 668,856 -0.37(-6.35%)
Sep 27, 2011 5.620 5.970 5.503 5.830 829,359 +0.38(+6.97%)
Sep 26, 2011 5.550 5.600 5.310 5.450 606,673 -0.02(-0.37%)
Sep 23, 2011 5.500 5.640 5.380 5.470 719,024 -0.06(-1.08%)
Sep 22, 2011 5.750 5.830 5.410 5.530 922,662 -0.44(-7.37%)
Sep 21, 2011 5.990 6.390 5.960 5.970 727,195 -0.01(-0.17%)
Sep 20, 2011 6.080 6.220 5.960 5.980 592,579 -0.05(-0.83%)
Sep 19, 2011 6.270 6.300 5.950 6.030 647,249 -0.39(-6.07%)
Sep 16, 2011 6.390 6.490 6.291 6.420 1,220,992 +0.05(+0.78%)
Sep 15, 2011 6.290 6.390 6.110 6.370 609,601 +0.01(+0.16%)
Sep 14, 2011 6.550 6.725 6.300 6.360 1,111,243 +0.03(+0.47%)
Sep 13, 2011 5.750 6.390 5.750 6.330 1,296,095 +0.68(+12.04%)
Sep 12, 2011 5.480 5.670 5.410 5.650 592,474 +0.04(+0.71%)
Sep 09, 2011 5.780 5.800 5.480 5.610 840,559 -0.28(-4.75%)
Sep 08, 2011 6.090 6.200 5.835 5.890 542,707 -0.26(-4.23%)
Sep 07, 2011 5.950 6.210 5.930 6.150 693,045 +0.31(+5.31%)
Sep 06, 2011 5.650 5.880 5.430 5.840 541,640 -0.04(-0.68%)
Sep 02, 2011 5.920 6.060 5.870 5.880 575,779 -0.20(-3.29%)
Sep 01, 2011 6.240 6.340 6.000 6.080 573,524 -0.14(-2.25%)
Aug 31, 2011 6.310 6.419 6.060 6.220 661,222 -0.06(-0.96%)
Aug 30, 2011 6.290 6.470 6.110 6.280 969,102 -0.02(-0.32%)
Aug 29, 2011 5.780 6.380 5.740 6.300 854,559 +0.58(+10.14%)
Aug 26, 2011 5.440 5.740 5.400 5.720 490,636 +0.25(+4.57%)
Aug 25, 2011 5.770 5.780 5.440 5.470 693,829 -0.22(-3.87%)
Aug 24, 2011 5.430 5.798 5.430 5.690 1,067,938 +0.39(+7.36%)
Aug 23, 2011 5.050 5.330 5.023 5.300 757,118 +0.26(+5.16%)
Aug 22, 2011 5.150 5.290 5.030 5.040 796,646 +0.04(+0.80%)
Aug 19, 2011 4.950 5.180 4.920 5.000 849,239 -0.05(-1.09%)
Aug 18, 2011 5.170 5.170 4.950 5.055 975,023 -0.32(-5.87%)
Aug 17, 2011 5.350 5.470 5.250 5.370 765,818 +0.04(+0.75%)
Aug 16, 2011 5.380 5.500 5.210 5.330 1,049,500 -0.03(-0.56%)
Aug 15, 2011 5.040 5.380 5.020 5.360 1,178,699 +0.16(+3.08%)
Aug 12, 2011 5.340 5.470 5.150 5.200 661,846 -0.07(-1.33%)
Aug 11, 2011 5.180 5.350 5.000 5.270 1,015,010 +0.13(+2.53%)
Aug 10, 2011 5.080 5.380 4.800 5.140 1,069,043 -0.10(-1.91%)
Aug 09, 2011 5.280 5.360 4.530 5.240 1,778,700 +0.13(+2.54%)
Aug 08, 2011 5.510 5.700 5.040 5.110 1,417,698 -0.68(-11.74%)
Aug 05, 2011 5.880 6.050 5.660 5.790 1,708,339 +0.00(+0.00%)
Aug 04, 2011 6.220 6.260 5.790 5.790 1,234,572 -0.56(-8.82%)
Aug 03, 2011 6.530 6.570 5.940 6.350 1,790,903 -0.17(-2.61%)
Aug 02, 2011 7.500 7.500 6.240 6.520 2,810,349 -1.18(-15.32%)
Aug 01, 2011 7.740 7.850 7.510 7.700 806,019 +0.14(+1.85%)
Jul 29, 2011 7.500 7.730 7.260 7.560 1,072,251 -0.25(-3.20%)
Jul 28, 2011 7.470 8.040 7.420 7.810 952,827 +0.35(+4.69%)
Jul 27, 2011 8.000 8.020 7.400 7.460 1,429,145 -0.50(-6.28%)
Jul 26, 2011 8.280 8.280 7.920 7.960 607,882 -0.34(-4.10%)
Jul 25, 2011 8.490 8.570 8.280 8.300 440,811 -0.24(-2.81%)
Jul 22, 2011 8.630 8.660 8.390 8.540 442,811 +0.09(+1.07%)
Jul 21, 2011 8.560 8.730 8.360 8.450 647,789 -0.10(-1.17%)
Jul 20, 2011 8.500 8.585 8.360 8.550 621,644 +0.05(+0.59%)
Jul 19, 2011 8.340 8.530 8.270 8.500 453,038 +0.24(+2.91%)
Jul 18, 2011 8.300 8.370 8.140 8.260 596,323 -0.05(-0.60%)
Jul 15, 2011 8.460 8.488 8.260 8.310 352,601 -0.13(-1.54%)
Jul 14, 2011 8.580 8.750 8.400 8.440 431,568 -0.10(-1.17%)
Jul 13, 2011 8.380 8.610 8.340 8.540 1,383,952 +0.23(+2.77%)
Jul 12, 2011 8.480 8.540 8.150 8.310 690,482 -0.23(-2.69%)
Jul 11, 2011 8.730 8.740 8.440 8.540 558,216 -0.20(-2.29%)
Jul 08, 2011 8.560 8.800 8.450 8.740 983,452 +0.11(+1.27%)
Jul 07, 2011 8.510 8.630 8.400 8.630 1,943,112 +0.18(+2.13%)
Jul 06, 2011 8.460 8.510 8.380 8.450 1,042,925 -0.05(-0.59%)
Jul 05, 2011 8.380 8.510 8.220 8.500 1,599,062 +0.11(+1.31%)
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.