FinancialContent is the trusted provider of stock market information to the media industry.
DEPOMED RG (NQ: DEPO)
8.390 USD  +0.080 (+0.96%)
Streaming Delayed Price  /  Updated: 12:46 PM EST, Dec 12, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 11, 2017 8.170 8.500 8.100 8.310 1,698,163 +0.14(+1.71%)
Dec 08, 2017 8.390 8.390 8.010 8.170 2,282,773 -0.16(-1.92%)
Dec 07, 2017 8.200 8.610 8.080 8.330 3,538,440 +0.22(+2.71%)
Dec 06, 2017 7.850 8.230 7.860 8.110 2,494,082 +0.25(+3.18%)
Dec 05, 2017 8.050 8.519 7.590 7.860 6,372,815 +0.71(+9.93%)
Dec 04, 2017 7.270 7.430 7.130 7.150 1,712,336 +0.04(+0.56%)
Dec 01, 2017 6.840 7.140 6.830 7.110 1,608,594 +0.25(+3.64%)
Nov 30, 2017 6.800 7.100 6.660 6.860 2,164,636 +0.14(+2.08%)
Nov 29, 2017 6.450 6.720 6.360 6.720 1,880,073 +0.29(+4.51%)
Nov 28, 2017 6.260 6.445 6.260 6.430 1,400,916 +0.19(+3.04%)
Nov 27, 2017 6.270 6.390 6.110 6.240 616,147 -0.02(-0.32%)
Nov 24, 2017 6.330 6.430 6.206 6.260 213,490 -0.04(-0.63%)
Nov 22, 2017 6.140 6.350 6.140 6.300 1,258,153 +0.12(+1.94%)
Nov 21, 2017 6.200 6.260 6.090 6.180 837,242 +0.02(+0.32%)
Nov 20, 2017 6.140 6.500 6.020 6.160 1,122,468 -0.02(-0.32%)
Nov 17, 2017 6.170 6.290 5.983 6.180 906,696 -0.03(-0.48%)
Nov 16, 2017 6.130 6.275 6.070 6.210 1,312,397 +0.11(+1.80%)
Nov 15, 2017 6.040 6.180 5.810 6.100 1,326,342 +0.04(+0.66%)
Nov 14, 2017 6.370 6.410 6.020 6.060 2,391,966 -0.36(-5.61%)
Nov 13, 2017 6.370 6.650 6.160 6.420 2,112,622 +0.00(+0.00%)
Nov 10, 2017 5.900 6.570 5.870 6.420 3,121,956 +0.50(+8.45%)
Nov 09, 2017 5.490 5.990 5.400 5.920 3,530,626 +0.22(+3.86%)
Nov 08, 2017 4.560 5.850 4.560 5.700 4,024,621 +1.14(+25.00%)
Nov 07, 2017 4.950 5.000 4.535 4.560 1,907,838 -0.38(-7.69%)
Nov 06, 2017 4.980 5.110 4.920 4.940 728,622 -0.04(-0.80%)
Nov 03, 2017 4.600 5.050 4.560 4.980 1,675,375 +0.41(+8.85%)
Nov 02, 2017 5.150 5.150 4.320 4.575 2,185,567 -0.59(-11.51%)
Nov 01, 2017 4.850 5.270 4.840 5.170 2,359,709 +0.33(+6.82%)
Oct 31, 2017 4.820 5.030 4.810 4.840 1,075,395 +0.06(+1.26%)
Oct 30, 2017 4.870 5.040 4.690 4.780 1,153,058 -0.10(-2.05%)
Oct 27, 2017 5.040 5.090 4.770 4.880 1,505,780 -0.16(-3.17%)
Oct 26, 2017 5.140 5.225 5.030 5.040 1,142,322 -0.11(-2.14%)
Oct 25, 2017 5.200 5.200 5.000 5.150 949,366 -0.04(-0.77%)
Oct 24, 2017 5.260 5.360 5.145 5.190 961,568 -0.08(-1.52%)
Oct 23, 2017 5.390 5.440 5.240 5.270 783,877 -0.12(-2.23%)
Oct 20, 2017 5.450 5.590 5.350 5.390 898,641 -0.04(-0.74%)
Oct 19, 2017 5.250 5.570 5.250 5.430 1,539,585 +0.04(+0.74%)
Oct 18, 2017 5.300 5.400 5.170 5.390 1,064,282 +0.14(+2.67%)
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 5.680 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%)
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