Depomed Inc $12.87

up +0.04


17/4/2014 08:10 PM  |  NASDAQ : DEPO  
Industries : Drugs / Drug Manufacturers - Other
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEPO historical data

Date Open High Low Close Volume
4/17/201412.8013.1812.5612.87595,558
4/16/201412.3312.9012.1412.83848,162
4/15/201413.0213.2511.5712.291,692,560
4/14/201414.0714.4012.5913.021,668,330
4/11/201412.8914.0712.7012.961,308,980
4/10/201414.0914.2612.8713.05879,181
4/9/201413.8914.5013.8814.051,505,240
4/8/201413.5614.1813.2713.801,637,820
4/7/201413.0913.7912.6413.501,228,500
4/4/201413.6114.5012.9613.211,848,400
4/3/201414.4114.4813.2313.51994,974
4/2/201414.0014.4914.0014.371,009,610
4/1/201414.5814.8513.7013.931,418,890
3/31/201414.2514.6114.2314.501,253,400
3/28/201414.0914.7314.0314.18912,406
3/27/201413.9514.2513.4614.09710,496
3/26/201414.0114.4013.5813.95686,748
3/25/201414.0314.5013.8413.88695,195
3/24/201414.7414.8913.4313.851,231,800
3/21/201415.2015.2714.6614.691,409,160
3/20/201414.9315.1914.6415.13872,641
3/19/201414.8115.2414.7714.98974,933
3/18/201414.4714.8414.3814.81950,698
3/17/201414.5114.8514.4014.471,097,820
3/14/201414.5114.9414.3714.651,227,920
3/13/201414.4015.3913.8014.944,400,060
3/12/201413.9013.9913.2113.501,230,440
3/11/201413.5513.6412.8913.01675,324
3/10/201413.6313.7013.3113.55347,435
3/7/201413.9713.9913.5113.70362,619
3/6/201413.4914.0113.3413.83807,392
3/5/201413.9714.1913.7613.991,016,800
3/4/201413.6214.1913.4414.0210,396,200
3/3/201412.3813.8012.3013.433,411,470
2/28/201412.6012.6811.8312.05763,216
2/27/201412.9512.9512.3012.61468,595
2/26/201412.9613.0112.6512.96821,685
2/25/201412.9513.1012.6512.75317,611
2/24/201412.8513.2312.8212.89626,828
2/21/201412.9413.1012.7512.81462,360
2/20/201412.6112.8712.5012.85301,126
2/19/201412.8612.8712.5412.63358,272
2/18/201412.3812.9212.2512.69422,872
2/14/201412.4212.6012.2412.30444,545
2/13/201411.9412.4511.9412.45528,507
2/12/201412.3012.5112.0812.46394,389
2/11/201412.2512.6412.2512.32677,008
2/10/201412.2112.2912.0412.25319,909
2/7/201412.1712.2911.9712.20475,254
2/6/201412.0012.2611.9312.14556,832
2/5/201411.5412.1911.5011.93993,960
2/4/201411.5511.7011.2811.52591,663
2/3/201411.9912.1811.4111.49524,375
1/31/201411.8312.2811.6812.00551,332
1/30/201412.0712.4211.8812.05735,555
1/29/201411.9912.8811.8811.911,282,800
1/28/201411.4011.7911.3711.75952,297
1/27/201411.6711.7011.0311.35739,858
1/24/201411.8711.8911.3311.68659,122
1/23/201411.9912.0211.5012.00719,040
1/22/201412.3712.4711.9612.001,133,190
1/21/201412.2512.4012.1812.37720,047
1/17/201412.0012.5511.9112.19786,785
1/16/201412.0212.0711.7512.04442,917
1/15/201411.4812.1511.3911.961,105,440
1/14/201411.3011.4111.2311.39466,115
1/13/201411.5411.6811.1111.22653,090
1/10/201411.2511.5611.1211.521,024,680
1/9/201411.0911.2610.9411.21866,067
1/8/201410.9911.1410.9211.02717,145
1/7/201410.6410.9910.6410.95616,446
1/6/201410.9611.0310.5710.57415,766
1/3/201410.5411.0210.5010.87609,730
1/2/201410.5010.6310.2010.58575,095
12/31/201310.6810.7710.4910.58632,685
12/30/201310.4710.7510.4110.59617,635
12/27/201310.4010.5010.2110.44428,720
12/26/201310.3710.4710.2510.34459,832
12/24/201310.3310.4010.1710.35301,266
12/23/201310.1010.2810.0710.28769,066
12/20/20139.9010.079.9010.052,478,480
12/19/20139.8010.249.719.851,385,190
12/18/20138.839.888.729.823,169,060
12/17/20138.578.578.308.35364,634
12/16/20138.228.508.208.48521,053
12/13/20138.228.278.088.20368,437
12/12/20138.168.308.158.18277,832
12/11/20138.498.498.168.17597,815
12/10/20138.508.568.458.45254,819
12/9/20138.598.738.528.53414,964
12/6/20138.608.698.498.55293,598
12/5/20138.548.678.458.50273,738
12/4/20138.568.668.438.56303,461
12/3/20138.628.758.588.61376,329
12/2/20138.398.828.228.64931,005
11/29/20138.748.858.698.82296,653
11/27/20138.488.738.488.71670,432
11/26/20138.528.598.468.49334,127
11/25/20138.408.608.338.49476,640
11/22/20138.158.567.688.55805,721
Trading Center