FinancialContent is the trusted provider of stock market information to the media industry.
DEPOMED RG (NQ: DEPO)
5.250 USD  +0.190 (+3.75%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 17, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 17, 2017 5.040 5.280 5.000 5.250 1,359,883 +0.19(+3.75%)
Oct 16, 2017 5.180 5.370 5.030 5.060 961,944 -0.09(-1.75%)
Oct 13, 2017 5.120 5.170 4.930 5.150 1,739,946 +0.03(+0.59%)
Oct 12, 2017 5.390 5.440 5.020 5.120 2,340,418 -0.28(-5.19%)
Oct 11, 2017 5.500 5.620 5.280 5.400 2,463,054 -0.14(-2.53%)
Oct 10, 2017 5.720 5.870 5.480 5.540 1,718,313 -0.18(-3.15%)
Oct 09, 2017 5.830 5.930 5.690 5.720 945,433 -0.14(-2.39%)
Oct 06, 2017 6.080 5.830 5.860 709,585 -0.10(-1.68%)
Oct 05, 2017 5.950 6.130 5.939 5.960 1,204,013 +0.01(+0.17%)
Oct 04, 2017 6.100 6.350 5.910 5.950 1,657,138 -0.14(-2.30%)
Oct 03, 2017 6.490 6.490 5.990 6.090 736,193 -0.06(-0.98%)
Oct 02, 2017 5.790 6.150 5.750 6.150 1,803,603 +0.36(+6.22%)
Sep 29, 2017 5.670 6.000 5.670 5.790 1,260,388 +0.15(+2.66%)
Sep 28, 2017 6.000 6.065 5.581 5.640 2,385,860 -0.39(-6.47%)
Sep 27, 2017 5.760 6.080 5.650 6.030 2,367,181 +0.22(+3.79%)
Sep 26, 2017 5.940 6.000 5.800 5.810 929,179 -0.16(-2.68%)
Sep 25, 2017 5.900 6.080 5.870 5.970 1,372,676 +0.07(+1.19%)
Sep 22, 2017 5.910 5.990 5.825 5.900 810,698 -0.02(-0.34%)
Sep 21, 2017 5.900 6.065 5.840 5.920 751,182 -0.02(-0.34%)
Sep 20, 2017 5.960 5.980 5.830 5.940 1,020,613 -0.05(-0.83%)
Sep 19, 2017 6.170 6.210 5.970 5.990 1,121,926 -0.18(-2.92%)
Sep 18, 2017 6.210 6.300 6.100 6.170 1,278,179 -0.02(-0.32%)
Sep 15, 2017 6.360 6.450 6.160 6.190 1,872,478 -0.23(-3.58%)
Sep 14, 2017 6.570 6.680 6.400 6.420 968,620 -0.14(-2.13%)
Sep 13, 2017 6.570 6.650 6.480 6.560 1,192,894 -0.04(-0.61%)
Sep 12, 2017 6.660 6.775 6.570 6.600 1,021,497 -0.08(-1.20%)
Sep 11, 2017 6.180 6.870 6.180 6.680 2,326,006 +0.56(+9.15%)
Sep 08, 2017 6.120 6.360 6.110 6.120 1,911,064 +0.00(+0.00%)
Sep 07, 2017 5.950 6.140 5.910 6.120 1,312,352 +0.19(+3.20%)
Sep 06, 2017 6.020 6.120 5.810 5.930 1,870,674 -0.08(-1.33%)
Sep 05, 2017 6.070 6.240 6.000 6.010 1,540,133 -0.08(-1.31%)
Sep 01, 2017 6.100 6.210 5.950 6.090 1,497,105 +0.01(+0.16%)
Aug 31, 2017 6.130 6.210 6.060 6.080 929,902 -0.04(-0.65%)
Aug 30, 2017 6.120 6.200 5.970 6.120 948,578 +0.01(+0.16%)
Aug 29, 2017 6.150 6.150 6.000 6.110 690,019 -0.09(-1.45%)
Aug 28, 2017 6.140 6.240 6.045 6.200 777,465 +0.11(+1.81%)
Aug 25, 2017 6.170 6.250 6.070 6.090 825,811 -0.10(-1.62%)
Aug 24, 2017 5.940 6.230 5.940 6.190 1,257,187 +0.28(+4.74%)
Aug 23, 2017 5.950 6.010 5.860 5.910 1,571,793 -0.08(-1.34%)
Aug 22, 2017 6.210 6.280 5.970 5.990 1,633,574 -0.22(-3.54%)
Aug 21, 2017 6.530 6.570 6.210 6.210 948,054 -0.34(-5.19%)
Aug 18, 2017 6.240 6.620 6.160 6.550 1,241,273 +0.25(+3.97%)
Aug 17, 2017 6.130 6.470 6.090 6.300 2,090,527 +0.17(+2.77%)
Aug 16, 2017 6.160 6.240 6.050 6.130 1,729,339 -0.02(-0.33%)
Aug 15, 2017 6.090 6.230 5.880 6.150 1,735,658 +0.02(+0.33%)
Aug 14, 2017 6.340 6.410 6.100 6.130 1,504,950 -0.19(-3.01%)
Aug 11, 2017 6.270 6.440 6.190 6.320 1,585,296 +0.06(+0.96%)
Aug 10, 2017 6.020 6.400 5.970 6.260 2,904,474 +0.24(+3.99%)
Aug 09, 2017 6.060 6.490 5.950 6.020 4,142,686 -0.12(-2.03%)
Aug 08, 2017 7.310 7.590 6.140 6.145 16,971,036 -3.09(-33.42%)
Aug 07, 2017 9.530 9.530 9.000 9.230 2,183,768 -0.24(-2.53%)
Aug 04, 2017 9.740 9.765 9.470 9.470 1,190,059 -0.28(-2.87%)
Aug 03, 2017 9.930 9.960 9.710 9.750 896,151 -0.22(-2.21%)
Aug 02, 2017 10.10 10.20 9.915 9.970 878,563 -0.13(-1.29%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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