FinancialContent is the trusted provider of stock market information to the media industry.
DEPOMED RG (NQ: DEPO)
7.320 USD  +0.080 (+1.10%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jun 22, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 22, 2018 7.250 7.390 7.159 7.320 1,541,888 +0.08(+1.10%)
Jun 21, 2018 7.330 7.410 7.180 7.240 1,946,846 -0.11(-1.50%)
Jun 20, 2018 7.250 7.430 7.190 7.350 784,385 +0.13(+1.80%)
Jun 19, 2018 7.160 7.280 7.100 7.220 1,199,776 +0.03(+0.42%)
Jun 18, 2018 7.060 7.310 6.980 7.190 1,208,851 +0.07(+0.98%)
Jun 15, 2018 7.245 6.970 7.120 2,820,476 +0.15(+2.15%)
Jun 14, 2018 6.950 7.030 6.750 6.970 922,184 -0.01(-0.14%)
Jun 13, 2018 6.930 7.030 6.850 6.980 963,890 +0.05(+0.72%)
Jun 12, 2018 6.890 7.040 6.780 6.930 625,156 +0.07(+1.02%)
Jun 11, 2018 6.560 6.945 6.560 6.860 1,246,762 +0.27(+4.10%)
Jun 08, 2018 6.510 6.657 6.475 6.590 1,010,694 +0.08(+1.23%)
Jun 07, 2018 6.420 6.515 6.290 6.510 547,202 +0.09(+1.40%)
Jun 06, 2018 6.340 6.460 6.250 6.420 458,288 +0.07(+1.10%)
Jun 05, 2018 6.220 6.450 6.210 6.350 851,106 +0.14(+2.25%)
Jun 04, 2018 6.370 6.405 6.110 6.210 804,871 -0.16(-2.51%)
Jun 01, 2018 6.250 6.410 6.210 6.370 825,037 +0.15(+2.41%)
May 31, 2018 6.400 6.460 6.170 6.220 1,287,055 -0.19(-2.96%)
May 30, 2018 6.310 6.485 6.190 6.410 794,391 +0.10(+1.58%)
May 29, 2018 6.340 6.380 5.950 6.310 1,977,658 -0.03(-0.47%)
May 25, 2018 6.340 6.340 6.340 0 -0.40(-5.93%)
May 24, 2018 6.700 6.900 6.580 6.740 1,994,140 +0.04(+0.60%)
May 23, 2018 6.650 6.970 6.650 6.700 1,048,411 +0.01(+0.15%)
May 22, 2018 7.370 7.370 6.580 6.690 3,741,652 -0.63(-8.61%)
May 21, 2018 7.610 7.740 7.310 7.320 669,625 -0.29(-3.81%)
May 18, 2018 7.590 7.755 7.510 7.610 2,345,724 +0.03(+0.40%)
May 17, 2018 7.530 7.655 7.430 7.580 1,022,748 +0.06(+0.80%)
May 16, 2018 7.420 7.575 7.415 7.520 1,720,822 +0.16(+2.17%)
May 15, 2018 7.270 7.480 7.270 7.360 1,863,942 +0.10(+1.38%)
May 14, 2018 7.580 7.620 7.260 7.260 1,376,427 -0.28(-3.71%)
May 11, 2018 7.350 7.590 7.010 7.540 2,567,587 +0.20(+2.72%)
May 10, 2018 6.570 7.500 6.370 7.340 6,140,299 +1.38(+23.15%)
May 09, 2018 6.050 6.210 5.890 5.960 2,851,458 -0.12(-1.97%)
May 08, 2018 6.130 6.260 5.950 6.080 1,241,205 -0.05(-0.82%)
May 07, 2018 5.980 6.230 5.980 6.130 990,127 +0.20(+3.37%)
May 04, 2018 5.970 6.100 5.880 5.930 957,166 -0.06(-1.00%)
May 03, 2018 6.280 6.360 5.944 5.990 1,216,520 -0.29(-4.62%)
May 02, 2018 6.330 6.470 6.255 6.280 1,411,026 -0.08(-1.26%)
May 01, 2018 6.240 6.425 6.230 6.360 1,386,256 +0.08(+1.27%)
Apr 30, 2018 6.590 6.719 6.190 6.280 1,423,999 -0.32(-4.85%)
Apr 27, 2018 6.680 6.770 6.505 6.600 868,264 -0.03(-0.45%)
Apr 26, 2018 6.690 6.840 6.620 6.630 722,446 -0.04(-0.60%)
Apr 25, 2018 6.800 6.830 6.565 6.670 877,646 -0.16(-2.34%)
Apr 24, 2018 6.860 6.975 6.742 6.830 1,346,225 +0.04(+0.59%)
Apr 23, 2018 6.710 6.995 6.710 6.790 1,321,178 +0.11(+1.65%)
Apr 20, 2018 6.720 6.861 6.650 6.680 633,195 -0.10(-1.47%)
Apr 19, 2018 6.970 7.080 6.670 6.780 1,015,587 -0.24(-3.42%)
Apr 18, 2018 7.010 7.200 6.925 7.020 1,267,460 +0.06(+0.86%)
Apr 17, 2018 6.960 7.030 6.850 6.960 662,525 +0.06(+0.87%)
Apr 16, 2018 6.780 7.040 6.690 6.900 1,072,848 +0.15(+2.22%)
Apr 13, 2018 6.920 7.020 6.720 6.750 1,609,181 -0.10(-1.46%)
Apr 12, 2018 6.700 6.979 6.535 6.850 2,016,579 +0.21(+3.16%)
Apr 11, 2018 6.450 6.780 6.390 6.640 3,411,968 +0.17(+2.63%)
Apr 10, 2018 6.770 6.795 6.460 6.470 1,572,129 -0.18(-2.71%)
Apr 09, 2018 6.590 6.750 6.430 6.650 599,148 +0.07(+1.06%)
Apr 06, 2018 6.780 6.870 6.550 6.580 424,100 -0.26(-3.80%)
Apr 05, 2018 7.010 7.090 6.795 6.840 514,068 -0.10(-1.44%)
Apr 04, 2018 6.680 7.010 6.680 6.940 941,848 +0.20(+2.97%)
Apr 03, 2018 6.620 6.800 6.410 6.740 1,015,590 +0.15(+2.28%)
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