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 28, 2013 5.890 5.900 5.750 5.870 512,720 +0.00(+0.00%)
Mar 27, 2013 5.760 5.880 5.720 5.870 319,898 +0.06(+1.03%)
Mar 26, 2013 5.820 5.830 5.700 5.810 368,392 +0.00(+0.00%)
Mar 25, 2013 5.750 5.850 5.710 5.810 402,409 +0.05(+0.87%)
Mar 22, 2013 5.580 5.760 5.580 5.760 342,519 +0.19(+3.41%)
Mar 21, 2013 5.560 5.690 5.560 5.570 273,516 -0.06(-1.07%)
Mar 20, 2013 5.730 5.730 5.610 5.630 415,054 -0.07(-1.23%)
Mar 19, 2013 5.890 5.890 5.680 5.700 293,276 -0.14(-2.40%)
Mar 18, 2013 5.610 5.870 5.599 5.840 399,469 +0.16(+2.82%)
Mar 15, 2013 5.780 5.800 5.640 5.680 529,506 -0.12(-2.07%)
Mar 14, 2013 5.870 5.870 5.750 5.800 239,413 -0.07(-1.19%)
Mar 13, 2013 5.890 5.980 5.840 5.870 295,802 -0.03(-0.51%)
Mar 12, 2013 5.880 5.930 5.800 5.900 235,799 -0.01(-0.17%)
Mar 11, 2013 5.860 6.000 5.860 5.910 333,262 +0.00(+0.08%)
Mar 08, 2013 6.000 6.000 5.900 5.905 427,341 -0.08(-1.42%)
Mar 07, 2013 5.910 6.090 5.910 5.990 464,856 +0.13(+2.22%)
Mar 06, 2013 5.930 6.020 5.830 5.860 450,235 -0.09(-1.51%)
Mar 05, 2013 5.890 5.950 5.750 5.950 1,161,879 +0.06(+1.02%)
Mar 04, 2013 5.120 6.100 5.120 5.890 2,520,617 -0.64(-9.80%)
Mar 01, 2013 6.470 6.600 6.390 6.530 1,201,445 +0.06(+0.93%)
Feb 28, 2013 6.360 6.650 6.170 6.470 1,861,221 +0.34(+5.55%)
Feb 27, 2013 6.260 6.320 6.040 6.130 675,796 -0.12(-1.92%)
Feb 26, 2013 6.300 6.300 6.210 6.250 405,903 -0.00(-0.08%)
Feb 25, 2013 6.550 6.570 6.150 6.255 880,129 -0.38(-5.66%)
Feb 22, 2013 6.790 6.790 6.610 6.630 538,855 -0.13(-1.92%)
Feb 21, 2013 7.020 7.020 6.750 6.760 567,888 +0.02(+0.37%)
Feb 20, 2013 6.820 7.010 6.720 6.735 486,419 -0.09(-1.39%)
Feb 19, 2013 6.850 6.950 6.730 6.830 173,962 -0.01(-0.15%)
Feb 15, 2013 6.850 6.960 6.790 6.840 348,723 -0.01(-0.15%)
Feb 14, 2013 6.790 6.870 6.700 6.850 234,982 +0.04(+0.59%)
Feb 13, 2013 6.740 6.820 6.630 6.810 353,105 +0.10(+1.49%)
Feb 12, 2013 6.780 6.820 6.650 6.710 306,594 -0.11(-1.61%)
Feb 11, 2013 6.700 6.840 6.700 6.820 285,137 +0.11(+1.64%)
Feb 08, 2013 6.760 6.830 6.690 6.710 272,352 -0.06(-0.89%)
Feb 07, 2013 6.980 6.980 6.710 6.770 295,014 -0.19(-2.73%)
Feb 06, 2013 6.970 6.990 6.863 6.960 228,791 -0.04(-0.57%)
Feb 04, 2013 7.000 7.065 6.915 7.000 681,735 -0.02(-0.28%)
Feb 01, 2013 7.020 7.150 6.960 7.020 778,036 +0.01(+0.14%)
Jan 31, 2013 6.850 7.150 6.765 7.010 1,450,537 +0.42(+6.37%)
Jan 30, 2013 6.380 6.770 6.320 6.590 1,120,897 +0.30(+4.77%)
Jan 29, 2013 6.240 6.330 6.145 6.290 318,683 +0.05(+0.80%)
Jan 28, 2013 6.220 6.310 6.150 6.240 359,719 +0.03(+0.48%)
Jan 25, 2013 6.240 6.240 6.100 6.210 212,143 +0.00(+0.00%)
Jan 24, 2013 6.280 6.350 6.160 6.210 258,573 -0.04(-0.64%)
Jan 23, 2013 6.210 6.320 6.210 6.250 328,443 +0.04(+0.64%)
Jan 22, 2013 6.230 6.330 6.180 6.210 166,213 -0.04(-0.64%)
Jan 18, 2013 6.270 6.320 6.150 6.250 251,209 -0.04(-0.64%)
Jan 17, 2013 6.370 6.410 6.240 6.290 209,997 -0.03(-0.47%)
Jan 16, 2013 6.380 6.420 6.310 6.320 254,534 -0.06(-0.94%)
Jan 15, 2013 6.450 6.480 6.370 6.380 281,180 -0.13(-2.00%)
Jan 14, 2013 6.530 6.620 6.490 6.510 194,745 -0.01(-0.15%)
Jan 11, 2013 6.400 6.560 6.370 6.520 257,547 +0.12(+1.87%)
Jan 10, 2013 6.420 6.420 6.340 6.400 178,529 +0.00(+0.00%)
Jan 09, 2013 6.360 6.420 6.330 6.400 220,535 -0.01(-0.16%)
Jan 08, 2013 6.360 6.410 6.350 6.410 290,357 +0.01(+0.16%)
Jan 07, 2013 6.310 6.420 6.310 6.400 251,905 +0.02(+0.31%)
Jan 04, 2013 6.390 6.450 6.340 6.380 175,455 +0.02(+0.31%)
Jan 03, 2013 6.400 6.450 6.210 6.360 178,310 -0.02(-0.31%)
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.