FinancialContent is the trusted provider of stock market information to the media industry.
DEPOMED RG (NQ: DEPO)
8.260 USD  UNCHANGED
Official Closing Price  /  Updated: 8:00 PM EDT, Jul 17, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2016 19.25 19.66 18.53 19.62 1,905,191 +0.20(+1.03%)
Jun 29, 2016 19.52 19.73 19.10 19.42 2,166,490 +0.19(+0.99%)
Jun 28, 2016 18.41 19.33 18.41 19.23 1,551,563 +1.08(+5.95%)
Jun 27, 2016 18.65 18.83 17.71 18.15 1,713,115 -0.73(-3.87%)
Jun 24, 2016 18.65 19.31 18.09 18.88 1,174,594 -0.79(-4.02%)
Jun 23, 2016 19.35 19.71 19.29 19.67 671,753 +0.55(+2.88%)
Jun 22, 2016 19.28 19.72 18.93 19.12 580,063 -0.22(-1.14%)
Jun 21, 2016 19.53 19.53 18.96 19.34 556,102 -0.20(-1.02%)
Jun 20, 2016 19.50 19.98 19.45 19.54 573,965 +0.16(+0.83%)
Jun 17, 2016 19.99 20.36 19.30 19.38 1,140,899 -0.53(-2.66%)
Jun 16, 2016 19.77 19.95 19.31 19.91 640,463 -0.01(-0.05%)
Jun 15, 2016 19.92 20.42 19.87 19.92 640,401 +0.15(+0.76%)
Jun 14, 2016 19.46 20.03 19.22 19.77 1,325,333 +0.20(+1.02%)
Jun 13, 2016 19.62 20.16 19.46 19.57 826,263 -0.25(-1.26%)
Jun 10, 2016 20.25 20.59 19.69 19.82 777,362 -0.81(-3.93%)
Jun 09, 2016 20.52 21.01 20.50 20.63 641,024 +0.00(+0.00%)
Jun 08, 2016 20.52 20.84 20.19 20.63 821,162 +0.20(+0.98%)
Jun 07, 2016 20.48 20.92 20.03 20.43 1,431,223 -0.16(-0.78%)
Jun 06, 2016 20.23 20.88 19.91 20.59 1,324,773 +0.43(+2.13%)
Jun 03, 2016 20.78 20.82 19.94 20.16 1,255,557 -0.73(-3.49%)
Jun 02, 2016 20.55 21.08 20.55 20.89 1,413,499 +0.17(+0.82%)
Jun 01, 2016 20.41 21.02 20.18 20.72 1,566,454 +0.29(+1.42%)
May 31, 2016 20.42 20.84 20.12 20.43 1,459,339 +0.09(+0.44%)
May 27, 2016 20.20 20.34 20.34 20.34 864,000 +0.33(+1.65%)
May 26, 2016 20.19 20.34 19.56 20.01 1,150,827 +0.04(+0.20%)
May 25, 2016 20.30 20.39 19.73 19.97 1,841,469 -0.16(-0.79%)
May 24, 2016 19.87 20.34 19.64 20.13 1,842,845 +0.32(+1.62%)
May 23, 2016 19.81 20.37 19.70 19.81 1,617,696 -0.11(-0.55%)
May 20, 2016 19.11 19.94 19.01 19.92 1,577,138 +0.82(+4.29%)
May 19, 2016 19.09 19.25 18.42 19.10 1,079,299 -0.06(-0.31%)
May 18, 2016 18.81 19.50 18.71 19.16 1,192,460 +0.32(+1.70%)
May 17, 2016 18.29 19.20 18.18 18.84 1,924,831 +0.46(+2.50%)
May 16, 2016 17.99 18.46 17.76 18.38 2,134,176 +0.51(+2.85%)
May 13, 2016 17.52 18.41 17.26 17.87 1,270,644 +0.35(+2.00%)
May 12, 2016 17.88 17.89 16.95 17.52 2,466,776 -0.21(-1.18%)
May 11, 2016 18.11 18.48 17.61 17.73 2,325,997 -0.49(-2.69%)
May 10, 2016 17.83 18.37 17.26 18.22 3,247,628 +0.37(+2.07%)
May 09, 2016 16.63 18.13 15.88 17.85 4,417,386 +2.34(+15.09%)
May 06, 2016 15.35 16.09 15.11 15.51 2,403,509 -0.64(-3.96%)
May 05, 2016 16.60 16.69 16.04 16.15 1,928,358 -0.39(-2.36%)
May 04, 2016 16.55 16.77 16.01 16.54 2,246,349 -0.26(-1.55%)
May 03, 2016 17.23 17.23 16.62 16.80 1,214,085 -0.47(-2.72%)
May 02, 2016 17.54 17.65 16.95 17.27 890,843 -0.11(-0.63%)
Apr 29, 2016 18.30 18.72 17.06 17.38 1,942,290 -0.85(-4.66%)
Apr 28, 2016 17.32 18.64 17.32 18.23 2,499,344 +0.89(+5.13%)
Apr 27, 2016 17.43 17.47 17.09 17.34 637,712 -0.15(-0.86%)
Apr 26, 2016 17.56 17.66 17.06 17.49 798,189 -0.09(-0.51%)
Apr 25, 2016 17.45 17.97 17.34 17.58 1,005,114 +0.04(+0.23%)
Apr 22, 2016 17.88 18.05 17.33 17.54 1,128,344 -0.25(-1.41%)
Apr 21, 2016 16.68 17.82 16.62 17.79 2,262,771 +1.00(+5.96%)
Apr 20, 2016 16.39 16.97 16.32 16.79 1,109,504 +0.40(+2.44%)
Apr 19, 2016 16.81 16.84 16.04 16.39 1,873,985 -0.07(-0.43%)
Apr 18, 2016 15.91 16.80 15.79 16.46 1,101,281 +0.40(+2.49%)
Apr 15, 2016 16.15 16.30 15.97 16.06 999,808 -0.16(-0.99%)
Apr 14, 2016 16.37 16.52 15.94 16.22 1,434,449 -0.13(-0.80%)
Apr 13, 2016 16.03 16.48 15.97 16.35 2,838,514 +0.67(+4.27%)
Apr 12, 2016 16.28 16.28 15.28 15.68 3,748,205 -0.75(-4.56%)
Apr 11, 2016 16.95 17.00 16.10 16.43 3,436,218 -0.52(-3.07%)
Apr 08, 2016 17.20 18.08 16.52 16.95 11,264,712 +1.95(+13.00%)
Apr 07, 2016 14.77 15.43 14.55 15.00 2,974,839 +0.17(+1.15%)
Apr 06, 2016 13.95 14.88 13.57 14.83 4,780,143 +0.91(+6.54%)
Apr 05, 2016 14.45 14.47 13.86 13.92 3,149,337 -0.47(-3.27%)
Apr 04, 2016 14.38 14.98 14.33 14.39 1,878,282 +0.01(+0.07%)
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