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 (%)
May 31, 2018 6.400 6.460 6.180 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%)
May 01, 2018 6.240 6.425 6.230 6.360 1,386,256 +0.08(+1.27%)
Apr 30, 2018 6.590 6.719 6.190 6.280 1,423,999 -0.32(-4.85%)
Apr 27, 2018 6.680 6.770 6.505 6.600 868,264 -0.03(-0.45%)
Apr 26, 2018 6.690 6.840 6.620 6.630 722,446 -0.04(-0.60%)
Apr 25, 2018 6.800 6.830 6.565 6.670 877,646 -0.16(-2.34%)
Apr 24, 2018 6.860 6.975 6.742 6.830 1,346,225 +0.04(+0.59%)
Apr 23, 2018 6.710 6.995 6.710 6.790 1,321,178 +0.11(+1.65%)
Apr 20, 2018 6.720 6.861 6.650 6.680 633,195 -0.10(-1.47%)
Apr 19, 2018 6.970 7.080 6.670 6.780 1,015,587 -0.24(-3.42%)
Apr 18, 2018 7.010 7.200 6.925 7.020 1,267,460 +0.06(+0.86%)
Apr 17, 2018 6.960 7.030 6.850 6.960 662,525 +0.06(+0.87%)
Apr 16, 2018 6.780 7.040 6.690 6.900 1,072,848 +0.15(+2.22%)
Apr 13, 2018 6.920 7.020 6.720 6.750 1,609,181 -0.10(-1.46%)
Apr 12, 2018 6.700 6.979 6.535 6.850 2,016,579 +0.21(+3.16%)
Apr 11, 2018 6.450 6.780 6.390 6.640 3,411,968 +0.17(+2.63%)
Apr 10, 2018 6.770 6.795 6.460 6.470 1,572,129 -0.18(-2.71%)
Apr 09, 2018 6.590 6.750 6.430 6.650 599,148 +0.07(+1.06%)
Apr 06, 2018 6.780 6.870 6.550 6.580 424,100 -0.26(-3.80%)
Apr 05, 2018 7.010 7.090 6.795 6.840 514,068 -0.10(-1.44%)
Apr 04, 2018 6.680 7.010 6.680 6.940 941,848 +0.20(+2.97%)
Apr 03, 2018 6.620 6.800 6.410 6.740 1,015,590 +0.15(+2.28%)
Apr 02, 2018 6.600 6.650 6.340 6.590 1,030,745 +0.00(+0.00%)
Mar 29, 2018 6.590 6.590 6.590 0 +0.00(+0.00%)
Mar 28, 2018 6.400 6.640 6.370 6.590 615,746 +0.22(+3.45%)
Mar 27, 2018 6.540 6.587 6.350 6.370 680,261 -0.16(-2.45%)
Mar 26, 2018 6.430 6.575 6.270 6.530 698,967 +0.21(+3.32%)
Mar 23, 2018 6.550 6.670 6.310 6.320 592,549 -0.28(-4.24%)
Mar 22, 2018 6.580 6.860 6.550 6.600 761,682 -0.01(-0.15%)
Mar 21, 2018 6.520 6.690 6.500 6.610 490,445 +0.09(+1.38%)
Mar 20, 2018 6.570 6.640 6.280 6.520 982,932 -0.05(-0.76%)
Mar 19, 2018 6.790 6.920 6.420 6.570 1,464,991 -0.24(-3.52%)
Mar 16, 2018 7.040 7.120 6.770 6.810 1,579,013 -0.21(-2.99%)
Mar 15, 2018 7.250 7.340 6.940 7.020 870,259 -0.19(-2.64%)
Mar 14, 2018 7.160 7.320 7.080 7.210 953,169 +0.04(+0.56%)
Mar 13, 2018 7.010 7.200 6.970 7.170 2,153,606 +0.16(+2.28%)
Mar 12, 2018 6.950 7.100 6.830 7.010 959,875 +0.06(+0.86%)
Mar 09, 2018 6.890 6.960 6.740 6.950 915,499 +0.12(+1.76%)
Mar 08, 2018 6.550 6.890 6.540 6.830 922,797 +0.27(+4.12%)
Mar 07, 2018 6.690 6.800 6.445 6.560 1,065,371 -0.15(-2.24%)
Mar 06, 2018 6.890 6.950 6.625 6.710 1,020,857 -0.18(-2.61%)
Mar 05, 2018 6.740 7.040 6.630 6.890 1,364,984 +0.09(+1.32%)
Mar 02, 2018 6.580 6.880 6.530 6.800 1,733,734 +0.10(+1.57%)
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