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, 2005 4.130 4.130 3.820 3.940 229,196 -0.16(-3.90%)
Mar 30, 2005 3.890 4.100 3.810 4.100 157,997 +0.22(+5.81%)
Mar 29, 2005 3.960 4.090 3.770 3.875 422,918 -0.12(-3.12%)
Mar 28, 2005 4.180 4.180 3.950 4.000 271,909 -0.04(-0.99%)
Mar 24, 2005 4.100 4.170 4.000 4.040 142,827 -0.06(-1.46%)
Mar 23, 2005 4.040 4.210 3.970 4.100 307,451 +0.04(+0.99%)
Mar 22, 2005 4.130 4.130 3.960 4.060 206,536 +0.11(+2.78%)
Mar 21, 2005 4.030 4.140 3.820 3.950 164,361 -0.06(-1.50%)
Mar 18, 2005 4.070 4.250 3.950 4.010 358,876 -0.18(-4.30%)
Mar 17, 2005 4.180 4.230 4.010 4.190 223,963 +0.09(+2.20%)
Mar 16, 2005 4.180 4.380 4.040 4.100 307,431 -0.10(-2.38%)
Mar 15, 2005 4.420 4.420 4.149 4.200 182,572 -0.20(-4.55%)
Mar 14, 2005 4.200 4.500 4.110 4.400 205,469 +0.09(+2.09%)
Mar 11, 2005 4.300 4.510 4.100 4.310 248,083 -0.10(-2.27%)
Mar 10, 2005 4.490 4.530 4.310 4.410 113,050 -0.03(-0.68%)
Mar 09, 2005 4.470 4.470 4.200 4.440 179,075 +0.06(+1.37%)
Mar 08, 2005 4.550 4.550 4.300 4.380 112,652 -0.06(-1.35%)
Mar 07, 2005 4.600 4.650 4.440 4.440 205,011 -0.14(-3.06%)
Mar 04, 2005 4.550 4.650 4.440 4.580 186,451 +0.03(+0.66%)
Mar 03, 2005 4.950 4.950 4.490 4.550 380,473 -0.27(-5.60%)
Mar 02, 2005 4.660 4.950 4.610 4.820 864,134 +0.26(+5.70%)
Mar 01, 2005 4.700 4.720 4.330 4.560 704,083 +0.48(+11.76%)
Feb 28, 2005 4.610 4.610 4.010 4.080 231,138 -0.46(-10.13%)
Feb 25, 2005 4.400 4.600 4.400 4.540 95,321 +0.07(+1.57%)
Feb 24, 2005 4.340 4.470 4.209 4.470 114,982 +0.23(+5.42%)
Feb 23, 2005 4.410 4.460 4.240 4.240 117,848 -0.15(-3.42%)
Feb 22, 2005 4.560 4.610 4.290 4.390 189,069 +0.12(+2.81%)
Feb 18, 2005 4.350 4.380 4.270 4.270 143,818 +0.02(+0.47%)
Feb 17, 2005 4.060 4.340 4.060 4.250 287,615 +0.18(+4.42%)
Feb 16, 2005 4.280 4.280 4.050 4.070 172,081 -0.08(-1.93%)
Feb 15, 2005 4.250 4.250 4.100 4.150 145,211 -0.05(-1.19%)
Feb 14, 2005 4.240 4.320 4.150 4.200 212,814 -0.05(-1.18%)
Feb 11, 2005 4.350 4.350 4.140 4.250 122,380 -0.12(-2.75%)
Feb 10, 2005 4.700 4.700 4.340 4.370 136,395 -0.16(-3.53%)
Feb 09, 2005 4.750 4.870 4.530 4.530 86,894 -0.25(-5.23%)
Feb 08, 2005 4.940 4.970 4.750 4.780 76,521 -0.13(-2.65%)
Feb 07, 2005 4.950 5.000 4.810 4.910 156,771 +0.08(+1.66%)
Feb 04, 2005 4.690 4.850 4.650 4.830 159,624 +0.20(+4.32%)
Feb 03, 2005 4.770 4.770 4.530 4.630 50,101 -0.04(-0.86%)
Feb 02, 2005 4.600 4.750 4.450 4.670 66,700 +0.07(+1.52%)
Feb 01, 2005 4.760 4.930 4.550 4.600 151,164 -0.20(-4.17%)
Jan 31, 2005 4.730 4.890 4.720 4.800 96,195 +0.18(+3.90%)
Jan 28, 2005 4.610 4.830 4.610 4.620 78,356 -0.08(-1.70%)
Jan 27, 2005 4.910 4.910 4.610 4.700 62,390 -0.02(-0.42%)
Jan 26, 2005 4.750 4.760 4.580 4.720 86,044 +0.01(+0.21%)
Jan 25, 2005 4.750 4.750 4.590 4.710 150,320 +0.11(+2.39%)
Jan 24, 2005 4.900 4.900 4.580 4.600 188,961 -0.11(-2.34%)
Jan 21, 2005 4.770 4.830 4.700 4.710 89,019 -0.05(-1.05%)
Jan 20, 2005 4.810 5.000 4.750 4.760 137,863 +0.01(+0.21%)
Jan 19, 2005 5.200 5.200 4.750 4.750 112,773 -0.19(-3.85%)
Jan 18, 2005 5.210 5.240 4.810 4.940 181,387 +0.18(+3.78%)
Jan 14, 2005 4.780 4.800 4.500 4.760 144,531 +0.20(+4.39%)
Jan 13, 2005 4.820 4.830 4.520 4.560 217,904 -0.13(-2.77%)
Jan 12, 2005 4.770 4.800 4.500 4.690 261,783 +0.06(+1.30%)
Jan 11, 2005 4.790 4.790 4.550 4.630 158,689 -0.05(-1.07%)
Jan 10, 2005 4.690 4.840 4.670 4.680 181,989 -0.04(-0.85%)
Jan 07, 2005 5.110 5.110 4.610 4.720 641,747 -0.61(-11.44%)
Jan 06, 2005 5.290 5.350 4.980 5.330 120,760 +0.29(+5.75%)
Jan 05, 2005 5.410 5.510 5.000 5.040 69,083 -0.31(-5.79%)
Jan 04, 2005 5.650 5.650 5.220 5.350 387,226 -0.05(-0.93%)
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.