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 28, 2018 7.560 7.600 6.620 6.870 2,750,037 -0.81(-10.55%)
Feb 27, 2018 7.710 7.960 7.610 7.680 1,553,255 -0.07(-0.90%)
Feb 26, 2018 7.560 7.780 7.470 7.750 805,997 +0.20(+2.65%)
Feb 23, 2018 7.430 7.675 7.430 7.550 770,077 +0.14(+1.89%)
Feb 22, 2018 7.330 7.410 1,473,810 -0.05(-0.67%)
Feb 21, 2018 7.420 7.820 7.340 7.460 921,673 +0.07(+0.95%)
Feb 20, 2018 7.440 7.635 7.280 7.390 2,510,429 -0.05(-0.67%)
Feb 16, 2018 7.440 7.440 7.440 0 +0.28(+3.91%)
Feb 15, 2018 7.010 7.190 6.860 7.160 1,700,245 +0.19(+2.73%)
Feb 14, 2018 6.700 7.060 6.550 6.970 2,163,233 +0.22(+3.26%)
Feb 13, 2018 6.680 6.850 6.530 6.750 1,074,384 +0.08(+1.20%)
Feb 12, 2018 6.480 6.830 6.430 6.670 906,960 +0.21(+3.25%)
Feb 09, 2018 6.760 6.760 6.010 6.460 1,749,825 -0.22(-3.29%)
Feb 08, 2018 6.780 6.870 6.580 6.680 1,360,232 -0.14(-2.05%)
Feb 07, 2018 6.830 7.120 6.770 6.820 1,984,898 -0.02(-0.29%)
Feb 06, 2018 6.930 7.102 6.710 6.840 1,610,607 -0.02(-0.29%)
Feb 05, 2018 6.940 7.060 6.680 6.860 1,604,517 -0.10(-1.44%)
Feb 02, 2018 7.200 7.330 6.910 6.960 1,340,887 -0.27(-3.73%)
Feb 01, 2018 7.290 7.440 7.090 7.230 994,938 -0.12(-1.63%)
Jan 31, 2018 7.430 7.600 7.340 7.350 860,373 -0.04(-0.54%)
Jan 30, 2018 7.700 7.770 7.340 7.390 861,407 -0.38(-4.89%)
Jan 29, 2018 7.830 8.115 7.750 7.770 655,264 -0.04(-0.51%)
Jan 26, 2018 7.970 8.060 7.640 7.810 785,537 -0.15(-1.88%)
Jan 25, 2018 7.770 7.970 7.700 7.960 893,250 +0.19(+2.45%)
Jan 24, 2018 7.980 8.030 7.660 7.770 929,678 -0.17(-2.14%)
Jan 23, 2018 7.960 8.140 7.835 7.940 649,129 -0.07(-0.87%)
Jan 22, 2018 7.790 8.130 7.790 8.010 713,449 +0.24(+3.09%)
Jan 19, 2018 7.780 7.880 7.635 7.770 820,321 -0.02(-0.26%)
Jan 18, 2018 8.180 8.250 7.530 7.790 1,409,082 -0.36(-4.42%)
Jan 17, 2018 8.210 8.340 8.110 8.150 605,528 +0.00(+0.00%)
Jan 16, 2018 8.400 8.415 8.060 8.150 1,247,351 -0.18(-2.16%)
Jan 12, 2018 8.330 8.330 8.330 0 -0.14(-1.65%)
Jan 11, 2018 8.270 8.580 8.180 8.470 823,525 +0.23(+2.79%)
Jan 10, 2018 8.240 471,698 -0.04(-0.48%)
Jan 09, 2018 7.950 8.370 7.950 8.280 918,449 +0.35(+4.41%)
Jan 08, 2018 8.590 8.600 7.700 7.930 2,020,657 -0.66(-7.68%)
Jan 05, 2018 8.350 8.690 8.340 8.590 932,518 +0.27(+3.25%)
Jan 04, 2018 8.460 8.590 8.180 8.320 649,845 -0.23(-2.69%)
Jan 03, 2018 8.510 8.610 8.360 8.550 801,520 +0.02(+0.23%)
Jan 02, 2018 8.100 8.570 7.980 8.530 1,245,663 +0.48(+5.96%)
Dec 29, 2017 8.050 8.050 8.050 0 -0.26(-3.13%)
Dec 28, 2017 8.550 8.680 8.190 8.310 942,422 -0.27(-3.15%)
Dec 27, 2017 8.630 8.740 8.510 8.580 649,478 -0.05(-0.58%)
Dec 26, 2017 8.530 8.800 8.500 8.630 713,766 +0.05(+0.58%)
Dec 22, 2017 8.610 8.670 8.230 8.580 630,532 -0.09(-1.04%)
Dec 21, 2017 8.580 8.820 8.555 8.670 685,501 +0.08(+0.93%)
Dec 20, 2017 8.630 8.750 8.540 8.590 814,747 -0.06(-0.69%)
Dec 19, 2017 8.660 8.820 8.540 8.650 1,186,810 +0.04(+0.46%)
Dec 18, 2017 8.630 9.080 8.530 8.610 1,670,460 +0.23(+2.74%)
Dec 15, 2017 8.150 8.450 8.130 8.380 2,466,956 +0.22(+2.70%)
Dec 14, 2017 8.480 8.520 8.035 8.160 1,485,027 -0.29(-3.43%)
Dec 13, 2017 8.470 8.500 8.150 8.450 1,375,997 -0.01(-0.12%)
Dec 12, 2017 8.340 8.590 8.280 8.460 1,819,912 +0.15(+1.81%)
Dec 11, 2017 8.170 8.500 8.100 8.310 1,698,163 +0.14(+1.71%)
Dec 08, 2017 8.390 8.390 8.010 8.170 2,282,773 -0.16(-1.92%)
Dec 07, 2017 8.200 8.610 8.080 8.330 3,538,440 +0.22(+2.71%)
Dec 06, 2017 7.850 8.230 7.860 8.110 2,494,082 +0.25(+3.18%)
Dec 05, 2017 8.050 8.519 7.590 7.860 6,372,815 +0.71(+9.93%)
Dec 04, 2017 7.270 7.430 7.130 7.150 1,712,336 +0.04(+0.56%)
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.