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 (%)
Jul 31, 2006 4.330 4.640 4.250 4.600 483,302 +0.24(+5.50%)
Jul 28, 2006 4.360 4.380 4.220 4.360 536,630 +0.04(+0.93%)
Jul 27, 2006 4.240 4.360 4.200 4.320 305,818 +0.01(+0.23%)
Jul 26, 2006 4.190 4.420 4.040 4.310 508,790 +0.12(+2.86%)
Jul 25, 2006 4.150 4.290 3.970 4.190 685,258 +0.08(+1.95%)
Jul 24, 2006 4.335 4.440 4.010 4.110 1,169,839 -0.19(-4.42%)
Jul 21, 2006 4.730 4.860 4.300 4.300 494,819 -0.48(-10.04%)
Jul 20, 2006 5.140 5.140 4.770 4.780 216,551 -0.33(-6.46%)
Jul 19, 2006 4.940 5.190 4.940 5.110 237,944 +0.14(+2.82%)
Jul 18, 2006 4.980 5.150 4.810 4.970 171,437 -0.02(-0.40%)
Jul 17, 2006 5.040 5.170 4.900 4.990 210,336 -0.08(-1.58%)
Jul 14, 2006 5.190 5.200 4.990 5.070 316,831 -0.15(-2.87%)
Jul 13, 2006 5.400 5.500 5.180 5.220 185,940 -0.24(-4.40%)
Jul 12, 2006 5.520 5.520 5.320 5.460 171,693 -0.06(-1.09%)
Jul 11, 2006 5.520 5.550 5.340 5.520 272,927 -0.05(-0.90%)
Jul 10, 2006 5.770 5.830 5.510 5.570 413,387 -0.22(-3.80%)
Jul 07, 2006 5.880 5.950 5.750 5.790 226,631 -0.14(-2.36%)
Jul 06, 2006 6.050 6.070 5.880 5.930 231,059 -0.14(-2.31%)
Jul 05, 2006 6.030 6.070 5.820 6.070 307,511 +0.04(+0.66%)
Jul 03, 2006 5.880 6.080 5.880 6.030 228,593 +0.16(+2.73%)
Jun 30, 2006 6.100 6.220 5.830 5.870 4,250,848 -0.22(-3.61%)
Jun 29, 2006 6.040 6.150 5.940 6.090 282,900 +0.11(+1.84%)
Jun 28, 2006 6.250 6.359 5.850 5.980 397,030 -0.20(-3.24%)
Jun 27, 2006 6.200 6.280 6.140 6.180 198,280 +0.01(+0.16%)
Jun 26, 2006 6.140 6.230 6.100 6.170 162,000 +0.03(+0.49%)
Jun 23, 2006 6.190 6.190 6.120 6.140 124,107 -0.02(-0.32%)
Jun 22, 2006 6.270 6.280 6.040 6.160 180,939 -0.09(-1.44%)
Jun 21, 2006 6.320 6.340 6.190 6.250 213,233 -0.05(-0.79%)
Jun 20, 2006 6.290 6.480 6.260 6.300 367,372 +0.03(+0.48%)
Jun 19, 2006 6.200 6.330 6.100 6.270 236,778 +0.14(+2.28%)
Jun 16, 2006 6.070 6.190 6.050 6.130 156,156 +0.10(+1.66%)
Jun 15, 2006 5.890 6.100 5.760 6.030 274,258 +0.17(+2.90%)
Jun 14, 2006 5.970 6.080 5.790 5.860 213,280 -0.12(-2.01%)
Jun 13, 2006 6.090 6.090 5.870 5.980 207,832 -0.08(-1.32%)
Jun 12, 2006 6.150 6.250 5.920 6.060 187,144 -0.09(-1.46%)
Jun 09, 2006 6.190 6.200 6.050 6.150 131,846 -0.04(-0.65%)
Jun 08, 2006 6.060 6.210 5.930 6.190 199,592 +0.14(+2.31%)
Jun 07, 2006 6.080 6.300 5.940 6.050 204,983 +0.00(+0.00%)
Jun 06, 2006 6.060 6.140 5.980 6.050 126,952 +0.03(+0.50%)
Jun 05, 2006 5.780 6.040 5.780 6.020 165,809 +0.23(+3.97%)
Jun 02, 2006 5.820 5.860 5.740 5.790 171,454 +0.00(+0.00%)
Jun 01, 2006 5.720 5.790 5.650 5.790 368,072 +0.06(+1.05%)
May 31, 2006 5.840 5.860 5.670 5.730 191,074 -0.11(-1.88%)
May 30, 2006 5.880 5.970 5.810 5.840 119,317 -0.09(-1.52%)
May 26, 2006 5.880 6.050 5.870 5.930 178,915 +0.03(+0.51%)
May 25, 2006 5.800 5.950 5.720 5.900 274,553 +0.11(+1.90%)
May 24, 2006 5.930 6.000 5.750 5.790 235,952 -0.18(-3.02%)
May 23, 2006 5.960 6.100 5.910 5.970 236,182 +0.06(+1.02%)
May 22, 2006 6.000 6.090 5.850 5.910 215,530 -0.09(-1.50%)
May 19, 2006 6.030 6.030 5.830 6.000 389,445 +0.03(+0.50%)
May 18, 2006 5.910 6.050 5.880 5.970 210,471 +0.12(+2.05%)
May 17, 2006 5.860 6.000 5.711 5.850 213,842 -0.07(-1.18%)
May 16, 2006 5.980 6.000 5.750 5.920 393,312 -0.01(-0.17%)
May 15, 2006 6.000 6.050 5.840 5.930 295,391 -0.15(-2.47%)
May 12, 2006 6.070 6.150 5.920 6.080 319,550 -0.06(-0.98%)
May 11, 2006 6.250 6.420 6.050 6.140 258,990 -0.10(-1.60%)
May 10, 2006 6.310 6.520 6.184 6.240 265,082 -0.28(-4.29%)
May 09, 2006 6.710 6.790 6.360 6.520 302,367 -0.17(-2.54%)
May 08, 2006 6.700 6.790 6.650 6.690 153,942 +0.02(+0.30%)
May 05, 2006 6.730 6.830 6.670 6.670 222,258 -0.02(-0.30%)
May 04, 2006 6.570 6.720 6.540 6.690 160,924 +0.12(+1.83%)
May 03, 2006 6.290 6.600 6.190 6.570 235,245 +0.33(+5.29%)
May 02, 2006 6.370 6.400 6.200 6.240 186,744 -0.04(-0.64%)
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.