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 (%)
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%)
Dec 01, 2008 1.500 1.520 1.410 1.440 427,140 -0.11(-7.10%)
Nov 28, 2008 1.570 1.570 1.430 1.550 97,494 -0.03(-1.90%)
Nov 26, 2008 1.420 1.600 1.380 1.580 238,685 +0.14(+9.72%)
Nov 25, 2008 1.900 1.900 1.370 1.440 371,004 -0.15(-9.43%)
Nov 24, 2008 1.560 1.600 1.421 1.590 550,621 +0.10(+6.71%)
Nov 21, 2008 1.330 1.810 1.100 1.490 664,499 +0.25(+20.16%)
Nov 20, 2008 1.030 1.420 1.020 1.240 405,068 +0.22(+21.57%)
Nov 19, 2008 1.410 1.518 1.010 1.020 1,522,073 -0.35(-25.55%)
Nov 18, 2008 1.580 1.700 1.360 1.370 228,900 -0.21(-13.29%)
Nov 17, 2008 1.640 1.700 1.550 1.580 135,958 -0.06(-3.66%)
Nov 14, 2008 1.810 1.810 1.640 1.640 75,735 -0.18(-9.89%)
Nov 13, 2008 1.640 1.830 1.570 1.820 193,236 +0.18(+10.98%)
Nov 12, 2008 1.710 1.860 1.630 1.640 126,863 -0.08(-4.65%)
Nov 11, 2008 1.810 1.850 1.660 1.720 121,113 -0.09(-4.97%)
Nov 10, 2008 1.930 2.000 1.800 1.810 118,348 -0.09(-4.74%)
Nov 07, 2008 1.800 1.950 1.770 1.900 183,192 +0.11(+6.15%)
Nov 06, 2008 1.920 1.930 1.790 1.790 134,931 -0.08(-4.28%)
Nov 05, 2008 2.100 2.140 1.870 1.870 177,459 -0.25(-11.79%)
Nov 04, 2008 2.260 2.260 1.890 2.120 215,767 -0.04(-1.85%)
Nov 03, 2008 2.170 2.240 2.020 2.160 147,232 +0.00(+0.00%)
Oct 31, 2008 1.760 2.160 1.750 2.160 287,929 +0.25(+13.09%)
Oct 30, 2008 2.070 2.230 1.800 1.910 357,998 -0.06(-2.80%)
Oct 29, 2008 1.990 2.070 1.950 1.965 355,894 +0.03(+1.29%)
Oct 28, 2008 1.880 2.010 1.850 1.940 230,687 +0.09(+4.86%)
Oct 27, 2008 2.040 2.040 1.850 1.850 173,654 -0.17(-8.42%)
Oct 24, 2008 1.900 2.050 1.800 2.020 133,019 +0.03(+1.51%)
Oct 23, 2008 2.020 2.060 1.960 1.990 187,431 -0.05(-2.45%)
Oct 22, 2008 2.000 2.380 2.000 2.040 237,455 +0.00(+0.00%)
Oct 21, 2008 2.160 2.180 2.020 2.040 499,215 -0.15(-6.85%)
Oct 20, 2008 2.260 2.380 2.100 2.190 280,963 -0.02(-0.90%)
Oct 17, 2008 2.430 2.780 2.200 2.210 347,806 -0.27(-10.89%)
Oct 16, 2008 2.000 2.490 1.970 2.480 250,853 +0.53(+27.18%)
Oct 15, 2008 2.380 2.500 1.950 1.950 220,242 -0.46(-19.09%)
Oct 14, 2008 2.540 2.570 2.371 2.410 294,249 -0.11(-4.37%)
Oct 13, 2008 2.260 2.550 2.160 2.520 375,550 +0.40(+18.87%)
Oct 10, 2008 2.070 2.360 1.780 2.120 697,626 +0.00(+0.00%)
Oct 09, 2008 2.670 2.760 2.100 2.120 381,174 -0.48(-18.46%)
Oct 08, 2008 2.580 2.850 2.500 2.600 492,268 -0.01(-0.38%)
Oct 07, 2008 2.630 2.930 2.560 2.610 479,051 -0.23(-8.10%)
Oct 06, 2008 3.050 3.220 2.650 2.840 464,885 -0.24(-7.79%)
Oct 03, 2008 3.440 3.460 3.070 3.080 220,768 -0.33(-9.68%)
Oct 02, 2008 3.700 3.700 3.400 3.410 332,662 -0.29(-7.84%)
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.