FinancialContent is the trusted provider of stock market information to the media industry.
DEPOMED RG (NQ: DEPO)
7.390 USD  -0.050 (-0.67%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 20, 2018 7.440 7.635 7.280 7.390 2,510,429 -0.05(-0.67%)
Feb 16, 2018 7.440 7.440 7.440 0 +0.28(+3.91%)
Feb 15, 2018 7.010 7.190 6.860 7.160 1,700,245 +0.19(+2.73%)
Feb 14, 2018 6.700 7.060 6.550 6.970 2,163,233 +0.22(+3.26%)
Feb 13, 2018 6.850 6.750 1,074,384 +0.08(+1.20%)
Feb 12, 2018 6.480 6.830 6.430 6.670 906,960 +0.21(+3.25%)
Feb 09, 2018 6.760 6.760 6.010 6.460 1,749,825 -0.22(-3.29%)
Feb 08, 2018 6.780 6.870 6.580 6.680 1,360,232 -0.14(-2.05%)
Feb 07, 2018 6.830 7.120 6.770 6.820 1,984,898 -0.02(-0.29%)
Feb 06, 2018 6.930 7.102 6.710 6.840 1,610,607 -0.02(-0.29%)
Feb 05, 2018 6.940 7.060 6.680 6.860 1,604,517 -0.10(-1.44%)
Feb 02, 2018 7.200 7.330 6.910 6.960 1,340,887 -0.27(-3.73%)
Feb 01, 2018 7.290 7.440 7.090 7.230 994,938 -0.12(-1.63%)
Jan 31, 2018 7.430 7.600 7.340 7.350 860,373 -0.04(-0.54%)
Jan 30, 2018 7.700 7.770 7.340 7.390 861,407 -0.38(-4.89%)
Jan 29, 2018 7.830 8.115 7.750 7.770 655,264 -0.04(-0.51%)
Jan 26, 2018 7.970 8.060 7.640 7.810 785,537 -0.15(-1.88%)
Jan 25, 2018 7.770 7.970 7.700 7.960 893,250 +0.19(+2.45%)
Jan 24, 2018 7.980 8.030 7.660 7.770 929,678 -0.17(-2.14%)
Jan 23, 2018 7.960 8.140 7.835 7.940 649,129 -0.07(-0.87%)
Jan 22, 2018 7.790 8.130 7.790 8.010 713,449 +0.24(+3.09%)
Jan 19, 2018 7.780 7.880 7.635 7.770 820,321 -0.02(-0.26%)
Jan 18, 2018 8.180 8.250 7.530 7.790 1,409,082 -0.36(-4.42%)
Jan 17, 2018 8.210 8.340 8.110 8.150 605,528 +0.00(+0.00%)
Jan 16, 2018 8.400 8.415 8.060 8.150 1,247,351 -0.18(-2.16%)
Jan 12, 2018 8.330 8.330 8.330 0 -0.14(-1.65%)
Jan 11, 2018 8.270 8.580 8.180 8.470 823,525 +0.23(+2.79%)
Jan 10, 2018 8.220 8.280 8.130 8.240 471,698 -0.04(-0.48%)
Jan 09, 2018 7.950 8.370 7.950 8.280 918,449 +0.35(+4.41%)
Jan 08, 2018 8.590 8.600 7.700 7.930 2,020,657 -0.66(-7.68%)
Jan 05, 2018 8.350 8.690 8.340 8.590 932,518 +0.27(+3.25%)
Jan 04, 2018 8.320 649,845 -0.23(-2.69%)
Jan 03, 2018 8.510 8.610 8.360 8.550 801,520 +0.02(+0.23%)
Jan 02, 2018 8.100 8.570 7.980 8.530 1,245,663 +0.48(+5.96%)
Dec 29, 2017 8.050 8.050 8.050 0 -0.26(-3.13%)
Dec 28, 2017 8.550 8.680 8.190 8.310 942,422 -0.27(-3.15%)
Dec 27, 2017 8.630 8.740 8.510 8.580 649,478 -0.05(-0.58%)
Dec 26, 2017 8.530 8.800 8.500 8.630 713,766 +0.05(+0.58%)
Dec 22, 2017 8.610 8.670 8.230 8.580 630,532 -0.09(-1.04%)
Dec 21, 2017 8.580 8.820 8.555 8.670 685,501 +0.08(+0.93%)
Dec 20, 2017 8.630 8.750 8.540 8.590 814,747 -0.06(-0.69%)
Dec 19, 2017 8.660 8.820 8.540 8.650 1,186,810 +0.04(+0.46%)
Dec 18, 2017 8.630 9.080 8.530 8.610 1,670,460 +0.23(+2.74%)
Dec 15, 2017 8.150 8.450 8.130 8.380 2,466,956 +0.22(+2.70%)
Dec 14, 2017 8.480 8.520 8.035 8.160 1,485,027 -0.29(-3.43%)
Dec 13, 2017 8.470 8.500 8.150 8.450 1,375,997 -0.01(-0.12%)
Dec 12, 2017 8.340 8.590 8.280 8.460 1,819,912 +0.15(+1.81%)
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%)
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