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 (%)
Feb 27, 2009 1.990 2.030 1.750 1.750 279,075 -0.21(-10.71%)
Feb 26, 2009 2.200 2.240 1.960 1.960 327,351 -0.22(-10.09%)
Feb 25, 2009 2.300 2.420 2.160 2.180 286,782 -0.13(-5.63%)
Feb 24, 2009 2.270 2.370 2.220 2.310 327,684 +0.06(+2.67%)
Feb 23, 2009 2.160 2.330 2.160 2.250 328,501 +0.10(+4.65%)
Feb 20, 2009 2.140 2.190 2.050 2.150 264,847 -0.01(-0.46%)
Feb 19, 2009 2.170 2.320 2.160 2.160 125,473 -0.07(-3.14%)
Feb 18, 2009 2.420 2.420 2.200 2.230 270,243 -0.15(-6.30%)
Feb 17, 2009 2.540 2.550 2.300 2.380 602,850 -0.10(-4.03%)
Feb 13, 2009 2.370 2.550 2.330 2.480 394,062 +0.12(+5.08%)
Feb 12, 2009 2.340 2.500 2.120 2.360 788,339 +0.20(+9.26%)
Feb 11, 2009 2.140 2.300 2.090 2.160 233,061 +0.03(+1.41%)
Feb 10, 2009 2.310 2.390 2.120 2.130 227,595 -0.20(-8.58%)
Feb 09, 2009 2.400 2.400 2.290 2.330 153,251 -0.04(-1.69%)
Feb 06, 2009 2.380 2.400 2.260 2.370 172,811 -0.02(-0.84%)
Feb 05, 2009 2.260 2.430 2.190 2.390 130,057 +0.11(+4.82%)
Feb 04, 2009 2.340 2.410 2.220 2.280 223,540 -0.05(-2.15%)
Feb 03, 2009 2.300 2.370 2.080 2.330 315,260 +0.14(+6.39%)
Feb 02, 2009 2.130 2.300 1.990 2.190 335,202 +0.03(+1.39%)
Jan 30, 2009 2.370 2.460 2.120 2.160 734,911 -0.19(-8.09%)
Jan 29, 2009 2.090 2.420 2.040 2.350 602,010 +0.24(+11.37%)
Jan 28, 2009 2.030 2.140 1.990 2.110 255,156 +0.10(+4.98%)
Jan 27, 2009 1.910 2.050 1.890 2.010 166,143 +0.10(+5.24%)
Jan 26, 2009 1.840 1.960 1.830 1.910 176,038 +0.08(+4.37%)
Jan 23, 2009 1.800 1.870 1.780 1.830 129,905 -0.03(-1.61%)
Jan 22, 2009 1.900 1.930 1.850 1.860 168,072 -0.04(-2.11%)
Jan 21, 2009 1.760 1.900 1.710 1.900 130,635 +0.17(+9.83%)
Jan 20, 2009 1.840 1.880 1.720 1.730 158,133 -0.14(-7.49%)
Jan 16, 2009 1.840 1.900 1.840 1.870 143,741 -0.03(-1.58%)
Jan 15, 2009 1.820 1.900 1.740 1.900 127,855 +0.08(+4.40%)
Jan 14, 2009 1.770 1.860 1.660 1.820 287,014 +0.01(+0.55%)
Jan 13, 2009 1.800 1.850 1.790 1.810 45,728 +0.00(+0.00%)
Jan 12, 2009 1.780 1.850 1.650 1.810 184,931 +0.02(+1.12%)
Jan 09, 2009 1.870 1.870 1.730 1.790 108,454 -0.05(-2.72%)
Jan 08, 2009 1.750 1.900 1.750 1.840 94,320 +0.05(+2.79%)
Jan 07, 2009 1.860 1.860 1.760 1.790 193,108 -0.10(-5.29%)
Jan 06, 2009 1.800 1.970 1.740 1.890 223,202 +0.17(+9.88%)
Jan 05, 2009 1.770 1.800 1.680 1.720 185,105 -0.06(-3.37%)
Jan 02, 2009 1.650 1.810 1.620 1.780 317,539 +0.13(+7.88%)
Dec 31, 2008 1.650 1.650 1.600 1.650 306,808 +0.01(+0.61%)
Dec 30, 2008 1.630 1.650 1.570 1.640 94,131 +0.03(+1.86%)
Dec 29, 2008 1.660 1.660 1.590 1.610 170,526 -0.02(-1.23%)
Dec 26, 2008 1.670 1.720 1.600 1.630 136,734 -0.04(-2.40%)
Dec 24, 2008 1.700 1.760 1.640 1.670 99,714 -0.04(-2.34%)
Dec 23, 2008 1.700 1.770 1.650 1.710 449,150 -0.02(-1.16%)
Dec 22, 2008 1.630 1.740 1.610 1.730 241,772 +0.16(+10.19%)
Dec 19, 2008 1.680 1.780 1.550 1.570 514,923 -0.01(-0.63%)
Dec 18, 2008 1.650 1.750 1.560 1.580 302,642 -0.06(-3.66%)
Dec 17, 2008 1.750 1.800 1.630 1.640 168,249 -0.12(-6.82%)
Dec 16, 2008 1.580 1.830 1.550 1.760 259,768 +0.20(+12.82%)
Dec 15, 2008 1.580 1.600 1.540 1.560 82,227 -0.02(-1.27%)
Dec 12, 2008 1.450 1.580 1.400 1.580 154,405 +0.12(+8.22%)
Dec 11, 2008 1.550 1.590 1.450 1.460 102,510 -0.06(-3.95%)
Dec 10, 2008 1.510 1.540 1.450 1.520 156,689 +0.03(+2.01%)
Dec 09, 2008 1.590 1.590 1.450 1.490 151,176 -0.11(-6.88%)
Dec 08, 2008 1.600 1.700 1.520 1.600 289,270 -0.01(-0.62%)
Dec 05, 2008 1.470 1.610 1.470 1.610 112,010 +0.12(+8.05%)
Dec 04, 2008 1.500 1.570 1.470 1.490 243,737 -0.01(-0.67%)
Dec 03, 2008 1.510 1.550 1.410 1.500 183,156 -0.02(-1.32%)
Dec 02, 2008 1.540 1.790 1.440 1.520 134,398 +0.08(+5.56%)
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.