FinancialContent is the trusted provider of stock market information to the media industry.
Depomed Inc (NQ: DEPO)
7.300 USD  UNCHANGED
Last Price  /  Updated: 4:44 PM EDT, Aug 14, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 14, 2018 7.300 7.300 7.300 0 +0.12(+1.67%)
Aug 13, 2018 7.140 7.240 6.920 7.180 1,310,842 -0.04(-0.55%)
Aug 10, 2018 7.570 7.650 6.990 7.220 1,701,300 -0.33(-4.43%)
Aug 09, 2018 7.510 7.856 7.090 7.555 2,869,229 -0.21(-2.64%)
Aug 08, 2018 8.600 8.600 7.750 7.760 3,170,288 -1.57(-16.83%)
Aug 07, 2018 8.800 9.480 8.800 9.330 2,200,040 +0.52(+5.90%)
Aug 06, 2018 8.620 8.940 8.580 8.810 801,689 +0.13(+1.50%)
Aug 03, 2018 8.630 8.900 8.620 8.680 894,200 +0.02(+0.23%)
Aug 02, 2018 8.660 8.790 8.450 8.660 1,118,159 -0.08(-0.92%)
Aug 01, 2018 8.800 8.920 8.530 8.740 706,385 -0.12(-1.35%)
Jul 31, 2018 8.710 9.080 8.690 8.860 1,547,309 +0.18(+2.07%)
Jul 30, 2018 8.220 8.680 8.190 8.680 1,077,592 +0.43(+5.21%)
Jul 27, 2018 8.320 8.460 8.130 8.250 570,300 -0.15(-1.79%)
Jul 26, 2018 8.340 8.560 8.280 8.400 639,398 +0.05(+0.60%)
Jul 25, 2018 8.180 8.360 8.170 8.350 498,798 +0.12(+1.46%)
Jul 24, 2018 8.220 8.395 8.190 8.230 1,791,285 -0.03(-0.36%)
Jul 23, 2018 8.150 8.470 8.055 8.260 1,120,082 +0.12(+1.47%)
Jul 20, 2018 8.190 8.260 8.105 8.140 473,319 -0.03(-0.37%)
Jul 19, 2018 8.210 8.270 8.090 8.170 528,608 -0.04(-0.49%)
Jul 18, 2018 8.210 8.330 8.050 8.210 1,403,799 -0.05(-0.61%)
Jul 17, 2018 8.200 8.290 8.070 8.260 815,732 +0.09(+1.10%)
Jul 16, 2018 8.190 8.220 7.920 8.170 753,607 -0.04(-0.49%)
Jul 13, 2018 8.490 8.250 8.210 1,255,804 -0.04(-0.48%)
Jul 12, 2018 8.520 8.075 8.250 1,738,072 -0.11(-1.32%)
Jul 11, 2018 8.200 8.875 8.090 8.360 3,138,974 +0.16(+1.95%)
Jul 10, 2018 8.210 8.370 7.950 8.200 3,077,309 -0.14(-1.68%)
Jul 09, 2018 7.000 8.520 7.000 8.340 6,772,531 +1.35(+19.31%)
Jul 06, 2018 7.080 7.190 6.900 6.990 545,173 -0.06(-0.85%)
Jul 05, 2018 7.160 7.010 7.050 478,398 +0.03(+0.43%)
Jul 03, 2018 7.020 7.020 7.020 0 +0.20(+2.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More