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 (%)
Apr 30, 2010 3.840 4.060 3.820 4.040 418,200 +0.20(+5.21%)
Apr 29, 2010 3.640 3.870 3.640 3.840 326,511 +0.24(+6.67%)
Apr 28, 2010 3.730 3.740 3.580 3.600 250,460 -0.12(-3.23%)
Apr 27, 2010 3.730 3.750 3.610 3.720 386,827 -0.04(-1.06%)
Apr 26, 2010 3.790 3.810 3.725 3.760 199,554 -0.02(-0.53%)
Apr 23, 2010 3.620 3.830 3.620 3.780 290,916 +0.15(+4.13%)
Apr 22, 2010 3.560 3.630 3.420 3.630 257,795 +0.01(+0.28%)
Apr 21, 2010 3.600 3.640 3.590 3.620 130,028 -0.01(-0.28%)
Apr 20, 2010 3.620 3.650 3.530 3.630 191,227 +0.03(+0.83%)
Apr 19, 2010 3.550 3.650 3.480 3.600 204,227 +0.07(+1.98%)
Apr 16, 2010 3.650 3.720 3.490 3.530 326,512 -0.11(-3.02%)
Apr 15, 2010 3.520 3.690 3.510 3.640 264,781 +0.13(+3.70%)
Apr 14, 2010 3.520 3.520 3.450 3.510 227,831 +0.01(+0.29%)
Apr 13, 2010 3.450 3.510 3.390 3.500 172,173 +0.03(+0.86%)
Apr 12, 2010 3.490 3.520 3.440 3.470 226,055 -0.03(-0.86%)
Apr 09, 2010 3.470 3.540 3.440 3.500 168,184 +0.03(+0.86%)
Apr 08, 2010 3.450 3.490 3.360 3.470 172,301 +0.01(+0.29%)
Apr 07, 2010 3.530 3.570 3.450 3.460 300,730 -0.10(-2.81%)
Apr 06, 2010 3.420 3.560 3.420 3.560 382,750 +0.14(+4.09%)
Apr 05, 2010 3.440 3.470 3.360 3.420 285,084 +0.01(+0.29%)
Apr 01, 2010 3.540 3.410 3.410 3.410 954,200 -0.14(-3.94%)
Mar 31, 2010 3.570 3.620 3.460 3.550 750,631 -0.03(-0.84%)
Mar 30, 2010 3.630 3.630 3.510 3.580 597,933 -0.05(-1.38%)
Mar 29, 2010 3.520 3.630 3.425 3.630 499,872 +0.14(+4.01%)
Mar 26, 2010 3.450 3.520 3.380 3.490 370,768 +0.04(+1.16%)
Mar 25, 2010 3.470 3.500 3.410 3.450 378,685 +0.01(+0.29%)
Mar 24, 2010 3.400 3.490 3.350 3.440 468,912 +0.03(+0.88%)
Mar 23, 2010 3.260 3.450 3.170 3.410 412,411 +0.16(+4.92%)
Mar 22, 2010 3.150 3.270 3.070 3.250 286,443 +0.12(+3.83%)
Mar 19, 2010 3.290 3.290 3.040 3.130 929,302 -0.14(-4.28%)
Mar 18, 2010 3.320 3.320 3.240 3.270 203,678 -0.04(-1.21%)
Mar 17, 2010 3.370 3.410 3.300 3.310 266,790 -0.06(-1.78%)
Mar 16, 2010 3.410 3.530 3.310 3.370 554,414 -0.05(-1.46%)
Mar 15, 2010 3.310 3.420 3.201 3.420 397,272 +0.14(+4.27%)
Mar 12, 2010 3.270 3.290 3.170 3.280 376,133 +0.01(+0.31%)
Mar 11, 2010 3.200 3.270 3.150 3.270 285,430 +0.07(+2.19%)
Mar 10, 2010 3.200 3.240 3.150 3.200 502,989 -0.01(-0.31%)
Mar 09, 2010 3.100 3.230 2.970 3.210 738,635 +0.08(+2.56%)
Mar 08, 2010 3.170 3.200 3.060 3.130 516,483 -0.03(-0.95%)
Mar 05, 2010 2.900 3.160 2.900 3.160 1,196,475 +0.29(+10.10%)
Mar 04, 2010 2.840 2.920 2.810 2.870 321,486 +0.04(+1.41%)
Mar 03, 2010 2.860 2.980 2.790 2.830 408,102 -0.01(-0.35%)
Mar 02, 2010 2.730 2.860 2.600 2.840 532,832 +0.12(+4.41%)
Mar 01, 2010 2.750 2.780 2.640 2.720 347,395 -0.02(-0.73%)
Feb 26, 2010 2.750 2.820 2.700 2.740 778,884 -0.02(-0.72%)
Feb 25, 2010 2.610 2.780 2.580 2.760 1,261,592 +0.10(+3.76%)
Feb 24, 2010 2.430 2.720 2.370 2.660 2,623,914 +0.23(+9.47%)
Feb 23, 2010 2.500 2.500 2.380 2.430 1,109,022 -0.02(-0.82%)
Feb 22, 2010 2.410 2.540 2.380 2.450 3,736,833 +0.08(+3.38%)
Feb 19, 2010 2.460 2.500 2.320 2.370 4,643,428 -0.12(-4.82%)
Feb 18, 2010 2.650 2.780 2.360 2.490 5,313,776 -0.61(-19.68%)
Feb 17, 2010 3.050 3.100 2.790 3.100 177,999 +0.05(+1.64%)
Feb 16, 2010 2.960 3.050 2.920 3.050 220,811 +0.12(+4.10%)
Feb 12, 2010 2.890 2.930 2.930 2.930 201,700 +0.00(+0.00%)
Feb 11, 2010 2.830 2.930 2.760 2.930 208,677 +0.08(+2.81%)
Feb 10, 2010 2.890 2.930 2.800 2.850 110,891 -0.05(-1.72%)
Feb 09, 2010 2.840 2.930 2.840 2.900 235,256 +0.10(+3.57%)
Feb 08, 2010 2.850 2.900 2.770 2.800 157,057 -0.06(-2.10%)
Feb 05, 2010 2.780 2.880 2.670 2.860 477,819 +0.09(+3.25%)
Feb 04, 2010 2.960 3.070 2.770 2.770 350,927 -0.15(-5.14%)
Feb 03, 2010 2.850 2.940 2.830 2.920 712,111 +0.07(+2.46%)
Feb 02, 2010 2.860 2.870 2.800 2.850 228,142 -0.01(-0.35%)
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.