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 (%)
Jun 30, 2017 10.74 10.91 10.56 10.74 687,338 +0.00(+0.00%)
Jun 29, 2017 10.98 11.10 10.68 10.74 1,112,191 -0.23(-2.10%)
Jun 28, 2017 10.87 11.01 10.81 10.97 760,949 +0.19(+1.76%)
Jun 27, 2017 10.92 10.99 10.74 10.78 1,058,489 -0.19(-1.73%)
Jun 26, 2017 11.11 11.23 10.97 10.97 687,885 -0.07(-0.63%)
Jun 23, 2017 11.04 1,268,293 +0.02(+0.18%)
Jun 22, 2017 10.75 11.27 10.73 11.02 2,238,641 +0.31(+2.89%)
Jun 21, 2017 9.980 10.82 9.970 10.71 1,556,820 +0.78(+7.85%)
Jun 20, 2017 9.860 10.28 9.790 9.930 2,264,709 +0.11(+1.12%)
Jun 19, 2017 9.560 9.955 9.560 9.820 2,365,058 +0.32(+3.37%)
Jun 16, 2017 9.760 9.810 9.420 9.500 2,137,851 -0.32(-3.26%)
Jun 15, 2017 9.670 9.930 9.520 9.820 1,976,558 +0.07(+0.72%)
Jun 14, 2017 9.830 9.950 9.570 9.750 1,909,502 -0.03(-0.31%)
Jun 13, 2017 9.890 9.950 9.380 9.780 3,204,278 -0.06(-0.61%)
Jun 12, 2017 9.930 10.12 9.755 9.840 1,516,570 -0.10(-1.01%)
Jun 09, 2017 10.45 10.45 9.900 9.940 2,068,753 -0.55(-5.24%)
Jun 08, 2017 10.41 10.63 10.39 10.49 773,069 +0.13(+1.25%)
Jun 07, 2017 10.49 10.57 10.35 10.36 1,043,881 -0.09(-0.86%)
Jun 06, 2017 10.53 10.68 10.40 10.45 1,156,809 -0.09(-0.85%)
Jun 05, 2017 10.54 10.69 10.28 10.54 925,548 -0.05(-0.47%)
Jun 02, 2017 10.67 10.71 10.35 10.59 1,035,177 -0.07(-0.66%)
Jun 01, 2017 10.53 10.87 10.41 10.66 1,235,791 +0.18(+1.72%)
May 31, 2017 9.950 10.51 9.820 10.48 4,941,307 +0.57(+5.75%)
May 30, 2017 10.17 10.17 9.840 9.910 2,181,168 -0.29(-2.84%)
May 26, 2017 10.31 10.62 10.01 10.20 2,021,953 -0.19(-1.83%)
May 25, 2017 10.61 10.77 10.18 10.39 1,356,455 -0.24(-2.26%)
May 24, 2017 10.13 10.65 10.01 10.63 1,841,671 +0.53(+5.25%)
May 23, 2017 9.980 10.24 9.910 10.10 1,446,944 +0.13(+1.30%)
May 22, 2017 10.14 10.22 9.870 9.970 1,175,701 -0.18(-1.77%)
May 19, 2017 10.25 10.45 10.11 10.15 1,192,508 -0.05(-0.49%)
May 18, 2017 10.80 11.00 10.16 10.20 2,000,232 -0.62(-5.73%)
May 17, 2017 11.10 11.11 10.72 10.82 1,540,730 -0.37(-3.31%)
May 16, 2017 11.80 11.80 11.18 11.19 1,151,543 -0.57(-4.85%)
May 15, 2017 11.72 11.89 11.45 11.76 1,646,232 -0.04(-0.34%)
May 12, 2017 11.64 11.97 11.25 11.80 2,047,099 +0.17(+1.46%)
May 11, 2017 11.02 12.30 10.87 11.63 3,277,138 +0.55(+4.96%)
May 10, 2017 9.550 11.20 9.500 11.08 5,251,824 +0.12(+1.09%)
May 09, 2017 10.82 11.00 10.65 10.96 2,185,642 +0.13(+1.20%)
May 08, 2017 11.29 11.29 10.75 10.83 1,889,824 -0.52(-4.58%)
May 05, 2017 11.13 11.36 11.00 11.35 885,317 +0.20(+1.79%)
May 04, 2017 11.11 11.39 11.09 11.15 1,299,872 +0.04(+0.36%)
May 03, 2017 11.42 11.42 10.95 11.11 1,376,261 -0.29(-2.54%)
May 02, 2017 11.61 11.69 11.30 11.40 940,707 -0.21(-1.81%)
May 01, 2017 12.02 12.14 11.58 11.61 1,015,075 -0.38(-3.17%)
Apr 28, 2017 12.15 12.34 11.88 11.99 680,036 -0.16(-1.32%)
Apr 27, 2017 12.35 12.35 12.05 12.15 827,981 -0.18(-1.46%)
Apr 26, 2017 11.70 12.49 11.67 12.33 2,121,286 +0.65(+5.57%)
Apr 25, 2017 11.62 11.89 11.59 11.68 1,063,546 +0.11(+0.95%)
Apr 24, 2017 11.47 11.75 11.37 11.57 1,136,688 +0.20(+1.76%)
Apr 21, 2017 11.70 11.79 11.34 11.37 1,450,435 -0.35(-2.99%)
Apr 20, 2017 11.89 11.95 11.71 11.72 886,075 -0.15(-1.26%)
Apr 19, 2017 12.06 12.12 11.85 11.87 1,300,104 -0.17(-1.41%)
Apr 18, 2017 12.16 12.18 11.83 12.04 1,317,048 -0.16(-1.31%)
Apr 17, 2017 12.68 12.78 12.18 12.20 1,049,523 -0.49(-3.86%)
Apr 13, 2017 12.68 12.79 12.44 12.69 1,601,122 +0.01(+0.08%)
Apr 12, 2017 12.67 12.87 12.48 12.68 829,244 +0.02(+0.16%)
Apr 11, 2017 13.00 13.00 12.60 12.66 1,971,597 -0.41(-3.14%)
Apr 10, 2017 13.88 13.88 12.92 13.07 2,992,042 -0.68(-4.95%)
Apr 07, 2017 12.10 13.90 12.10 13.75 6,412,488 +1.76(+14.68%)
Apr 06, 2017 11.92 12.23 11.83 11.99 1,090,108 +0.07(+0.59%)
Apr 05, 2017 12.64 12.84 11.91 11.92 1,661,988 -0.72(-5.70%)
Apr 04, 2017 12.39 12.72 12.36 12.64 2,139,675 +0.25(+2.02%)
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