Depomed Inc $15.03

up +0.12


17/9/2014 04:00 PM  |  NASDAQ : DEPO  
Industries : Drugs / Drug Manufacturers - Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEPO historical data

Date Open High Low Close Volume
9/17/201414.9115.1414.7715.031,081,495
9/16/201414.3114.9514.2514.911,110,096
9/15/201414.5314.6114.0814.32633,742
9/12/201414.6614.6714.3314.57730,868
9/11/201414.1114.6914.0914.592,280,157
9/10/201414.0614.2413.8414.191,160,794
9/9/201413.9014.2413.9014.121,792,650
9/8/201413.9714.1513.7913.971,824,224
9/5/201413.8614.1713.4713.952,734,540
9/4/201413.8914.0913.8413.863,766,632
9/3/201414.7814.9013.7713.994,285,577
9/2/201415.3215.5015.1515.31966,498
8/29/201415.3415.4415.1315.35544,693
8/28/201415.4415.4715.0715.27644,895
8/27/201415.0915.5114.9715.491,074,586
8/26/201415.0015.2514.8615.101,225,046
8/25/201414.9215.2414.8215.011,192,757
8/22/201414.5614.8914.4014.80714,222
8/21/201414.7914.9814.4814.57615,646
8/20/201414.7515.0614.4214.751,406,211
8/19/201413.1715.1113.1614.946,382,571
8/18/201412.8613.1912.7513.16947,502
8/15/201412.4812.7412.2412.73735,299
8/14/201412.3012.4612.2012.36332,084
8/13/201412.2812.4112.1412.36430,196
8/12/201412.3612.5112.2012.24864,823
8/11/201412.0412.6412.0412.39659,164
8/8/201412.0612.2411.8812.00922,074
8/7/201411.8812.5811.7911.991,502,564
8/6/201411.2311.4010.9211.211,149,102
8/5/201410.9411.3810.9111.37952,398
8/4/201410.8511.0710.4911.00910,988
8/1/20149.9910.819.8510.801,587,478
7/31/201410.8210.929.939.951,354,387
7/30/201410.8111.3010.8110.951,052,820
7/29/201411.1111.2610.6910.691,335,374
7/28/201411.5311.6910.9911.04876,805
7/25/201411.6811.7811.5311.74348,533
7/24/201411.5411.9511.4511.77701,044
7/23/201411.7011.9811.4711.52862,891
7/22/201411.5011.9211.5011.73434,924
7/21/201411.3511.5411.1811.46547,359
7/18/201411.4811.6411.3411.41766,653
7/17/201411.7311.8611.4111.521,114,041
7/16/201412.1712.2311.7211.83911,932
7/15/201413.0713.0712.0912.091,112,314
7/14/201413.1413.2612.9713.08379,072
7/11/201413.3713.3812.8312.96524,056
7/10/201413.4213.4813.0213.40679,389
7/9/201412.9913.4412.8413.34545,995
7/8/201413.2613.3512.8712.99757,235
7/7/201414.0714.0913.1513.261,019,458
7/3/201414.1314.2614.0014.19341,348
7/2/201414.2514.2713.7514.111,151,055
7/1/201413.9914.4913.9114.308,687,090
6/30/201413.8314.0713.7913.902,343,783
6/27/201413.1913.2813.0613.23368,540
6/26/201413.5113.5113.2213.29307,464
6/25/201413.0313.5513.0013.53387,082
6/24/201413.5013.5813.0713.13579,308
6/23/201413.2513.5013.2113.46680,896
6/20/201413.3013.5713.2113.253,357,205
6/19/201413.4113.5812.9813.30480,635
6/18/201413.0613.4912.8313.35954,610
6/17/201413.0913.3012.8413.00925,510
6/16/201413.2513.7112.7913.17809,956
6/13/201413.3113.4313.2013.33681,494
6/12/201413.1113.4213.0113.21840,428
6/11/201412.8113.2212.6413.22484,992
6/10/201412.8112.8812.5012.85456,025
6/9/201412.6613.1412.5112.90602,998
6/6/201412.6612.6812.3712.48407,773
6/5/201412.2012.7012.1012.54494,687
6/4/201412.5212.6812.1412.19721,164
6/3/201412.6712.7412.2412.66984,998
6/2/201412.0412.7711.9312.681,021,851
5/30/201411.9012.0911.6711.93637,960
5/29/201412.1112.2111.7611.84431,189
5/28/201411.8612.1411.6812.11588,317
5/27/201411.7211.8111.5511.59615,232
5/23/201411.5211.8311.4811.52610,061
5/22/201411.1811.6411.0711.49597,701
5/21/201410.8811.1610.8711.11684,768
5/20/201410.9811.1010.7810.86758,107
5/19/201410.8611.2510.7310.98662,575
5/16/201410.8911.0710.6610.93546,343
5/15/201411.1011.4310.7710.93712,196
5/14/201411.3111.6711.1911.23713,464
5/13/201411.9712.0011.2011.331,179,235
5/12/201411.2412.8311.2012.002,476,685
5/9/201411.9612.1010.2910.573,500,379
5/8/201413.7313.9012.3612.531,236,122
5/7/201413.9314.0113.4013.81622,429
5/6/201413.9814.1513.8713.90993,461
5/5/201413.8214.0713.6313.98525,679
5/2/201413.8814.0013.8113.94622,290
5/1/201414.1114.2813.5713.881,087,303
4/30/201413.4014.0413.2014.01765,718
4/29/201413.8413.9413.4213.47499,400
4/28/201413.5613.7613.1213.71755,830
Trading Center