FinancialContent is the trusted provider of stock market information to the media industry.
Depomed Inc (NQ: DEPO)
7.300 USD  UNCHANGED
Last Price  /  Updated: 4:44 PM EDT, Aug 14, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2018 8.710 9.080 8.690 8.860 1,547,309 +0.18(+2.07%)
Jul 30, 2018 8.220 8.680 8.190 8.680 1,077,592 +0.43(+5.21%)
Jul 27, 2018 8.320 8.460 8.130 8.250 570,300 -0.15(-1.79%)
Jul 26, 2018 8.340 8.560 8.280 8.400 639,398 +0.05(+0.60%)
Jul 25, 2018 8.180 8.360 8.170 8.350 498,798 +0.12(+1.46%)
Jul 24, 2018 8.220 8.395 8.190 8.230 1,791,285 -0.03(-0.36%)
Jul 23, 2018 8.150 8.470 8.055 8.260 1,120,082 +0.12(+1.47%)
Jul 20, 2018 8.190 8.260 8.105 8.140 473,319 -0.03(-0.37%)
Jul 19, 2018 8.210 8.270 8.090 8.170 528,608 -0.04(-0.49%)
Jul 18, 2018 8.210 8.330 8.050 8.210 1,403,799 -0.05(-0.61%)
Jul 17, 2018 8.200 8.290 8.070 8.260 815,732 +0.09(+1.10%)
Jul 16, 2018 8.190 8.220 7.920 8.170 753,607 -0.04(-0.49%)
Jul 13, 2018 8.490 8.250 8.210 1,255,804 -0.04(-0.48%)
Jul 12, 2018 8.520 8.075 8.250 1,738,072 -0.11(-1.32%)
Jul 11, 2018 8.200 8.875 8.090 8.360 3,138,974 +0.16(+1.95%)
Jul 10, 2018 8.210 8.370 7.950 8.200 3,077,309 -0.14(-1.68%)
Jul 09, 2018 7.000 8.520 7.000 8.340 6,772,531 +1.35(+19.31%)
Jul 06, 2018 7.080 7.190 6.900 6.990 545,173 -0.06(-0.85%)
Jul 05, 2018 7.160 7.010 7.050 478,398 +0.03(+0.43%)
Jul 03, 2018 7.020 7.020 7.020 0 +0.20(+2.93%)
Jul 02, 2018 6.780 6.870 6.600 6.820 602,789 +0.15(+2.25%)
Jun 29, 2018 6.535 6.670 1,066,153 -0.19(-2.77%)
Jun 28, 2018 6.890 7.000 6.730 6.860 926,682 -0.05(-0.72%)
Jun 27, 2018 7.160 7.270 6.790 6.910 1,552,962 -0.25(-3.49%)
Jun 26, 2018 7.390 7.398 7.025 7.160 938,608 -0.22(-2.98%)
Jun 25, 2018 7.360 7.425 7.220 7.380 1,311,529 +0.06(+0.82%)
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%)
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