$20.05 +0.14 (%) Depomed Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEPO historical data

Date Open High Low Close Volume
12/8/201620.0020.2519.7320.051,060,368
12/7/201619.5521.2718.8219.912,805,162
12/6/201620.0820.1419.2419.981,902,654
12/5/201618.8919.7518.6119.531,097,108
12/2/201618.4719.2018.4418.941,320,311
12/1/201619.0019.1018.4218.55949,172
11/30/201619.7019.8818.6119.101,618,020
11/29/201619.8320.0619.4019.731,076,336
11/28/201620.3720.7419.7119.77909,839
11/25/201620.3020.4519.8320.39285,429
11/23/201620.2820.6019.6820.321,297,810
11/22/201618.2720.6918.2720.141,309,367
11/21/201620.4020.7420.2020.47707,278
11/18/201620.7120.7120.2820.47746,246
11/17/201620.8821.2320.3520.551,118,401
11/16/201621.2521.5220.5920.69879,211
11/15/201621.1421.5620.9621.47886,141
11/14/201620.8421.5120.7421.481,534,629
11/11/201620.4521.0620.0620.841,344,281
11/10/201620.0120.6819.9220.472,313,373
11/9/201619.5120.1019.0019.764,674,154
11/8/201619.2119.8517.4219.0110,890,627
11/7/201623.0123.2922.5122.892,887,975
11/4/201621.7623.2621.6022.665,587,431
11/3/201624.0024.0021.4521.824,544,984
11/2/201622.6123.1222.4722.481,581,058
11/1/201622.3422.8322.1022.61753,444
10/31/201622.4122.7922.3222.361,060,591
10/28/201622.9523.0722.3922.451,269,235
10/27/201623.5023.5523.0623.12658,950
10/26/201623.1723.5722.9523.21726,170
10/25/201623.2623.6023.1223.26669,195
10/24/201623.8524.0023.3023.39649,495
10/21/201623.6824.0923.5823.77694,018
10/20/201623.5924.0223.5923.94996,872
10/19/201624.1524.3523.5423.55670,749
10/18/201624.2724.5023.5124.102,760,674
10/17/201624.0024.1723.6523.83841,710
10/14/201624.2824.4224.0024.09528,224
10/13/201624.3024.6623.8724.352,016,473
10/12/201625.3225.5424.5024.60701,416
10/11/201625.8426.1125.0725.321,287,703
10/10/201625.2726.0825.2525.75976,549
10/7/201625.4225.5824.7525.20764,093
10/6/201625.9226.1525.1925.47947,786
10/5/201625.5226.5025.4926.013,163,805
10/4/201625.0525.7525.0025.364,133,600
10/3/201625.5025.6224.7325.583,741,214
9/30/201623.9027.0223.5424.972,101,433
9/29/201624.3024.5323.5223.892,204,412
9/28/201624.4024.6423.9524.531,790,628
9/27/201624.1924.5423.8024.402,005,615
9/26/201624.4024.7024.0124.201,494,150
9/23/201625.4025.5024.4624.511,278,506
9/22/201625.0825.3724.7525.301,256,532
9/21/201624.4025.0324.2924.811,682,372
9/20/201624.4224.7624.0724.221,206,567
9/19/201624.5024.8923.4124.191,459,029
9/16/201623.9924.4522.6624.348,542,433
9/15/201620.9821.7920.6821.243,498,366
9/14/201621.4221.4920.7120.851,358,244
9/13/201621.7221.7321.1221.381,289,272
9/12/201621.8522.0121.6321.861,606,630
9/9/201622.2722.4121.9421.951,081,090
9/8/201621.8122.6021.6222.43820,714
9/7/201621.2121.8521.1721.79942,824
9/6/201620.9421.2620.8921.09590,427
9/2/201620.6320.9620.3720.93819,150
9/1/201620.2920.6219.9820.60569,736
8/31/201619.9820.3219.7820.291,208,084
8/30/201619.4620.1319.3020.05827,467
8/29/201619.8120.0919.3719.51573,586
8/26/201619.7520.1519.4519.70879,397
8/25/201620.7020.9119.6219.771,027,172
8/24/201621.3122.1720.6920.691,607,944
8/23/201620.9821.4320.9221.23449,760
8/22/201620.6520.9620.4420.94865,894
8/19/201620.5020.8420.3020.73921,254
8/18/201620.6421.0020.3220.57986,077
8/17/201621.3221.3520.5620.62427,048
8/16/201621.4221.5421.1321.261,034,110
8/15/201621.6221.6921.3321.45849,979
8/12/201621.5221.6921.1821.48739,139
8/11/201621.2921.7421.0821.48701,347
8/10/201621.4021.4720.4621.12982,018
8/9/201621.2122.0220.7421.491,187,536
8/8/201621.3821.9021.0921.231,181,253
8/5/201620.5121.2920.4921.171,602,434
8/4/201619.1521.4619.1520.334,518,394
8/3/201619.1219.5819.0919.54964,616
8/2/201619.3719.4919.0119.26482,207
8/1/201618.9519.5718.7719.321,169,133
7/29/201619.3719.4018.9218.97694,800
7/28/201618.7419.3718.7419.25807,809
7/27/201618.6219.1018.2818.701,214,281
7/26/201618.8519.2818.7719.07505,637
7/25/201618.8819.2918.8819.04843,477
7/22/201619.2519.2718.9319.00586,965
7/21/201619.4919.8219.1919.24828,426
7/20/201618.9419.3418.9419.31605,748
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center