DEPO

Depomed, Inc. Historical Stock Prices

$23.86
*  
0.60
2.58%
Get DEPO Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading DEPO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23.48  24.12  23.18  23.86 1,360,683
05/01/2015 23.48 24.12 23.18 23.86 1,361,074
04/30/2015 24.91 25.1 22.85 23.26 2,556,533
04/29/2015 25.03 25.46 24.48 25.03 1,173,651
04/28/2015 25.8 25.81 24.49 25.11 1,885,142
04/27/2015 27.87 28.16 25.52 25.77 2,211,359
04/24/2015 27.44 27.87 26.968 27.645 1,121,293
04/23/2015 27 27.43 26.6 27.29 797,185
04/22/2015 26.67 27.5 26.29 27.14 1,365,308
04/21/2015 27 27.108 26.26 26.49 877,687
04/20/2015 26.47 26.83 26.1 26.72 981,727
04/17/2015 26.8 26.88 25.51 25.97 1,508,456
04/16/2015 26.66 27.24 26.12 27.06 1,253,960
04/15/2015 25.78 26.7 25.53 26.43 2,437,102
04/14/2015 25.12 25.82 24.64 25.65 1,490,570
04/13/2015 25.25 25.54 24.97 25.06 1,388,226
04/10/2015 24.66 24.92 24.5 24.72 807,923
04/09/2015 24.52 24.75 23.66 24.46 2,040,025
04/08/2015 23.24 24.7 23.18 24.44 2,554,326
04/07/2015 23.16 23.61 22.8 23.16 1,363,817
04/06/2015 22.32 23.08 22.12 22.8 919,904
04/02/2015 22.55 22.69 22.17 22.47 684,338
04/01/2015 22.42 22.62 21.84 22.58 1,657,319
03/31/2015 22.76 22.924 22.345 22.41 828,183
03/30/2015 23 23.29 22.61 22.83 728,289
03/27/2015 21.95 22.85 21.91 22.67 948,603
03/26/2015 22.02 22.67 21.21 21.87 1,890,466
03/25/2015 24.35 24.38 22.26 22.32 1,787,272
03/24/2015 23.94 24.69 23.8001 24.26 806,486
03/23/2015 23.98 24.21 23.55 23.79 882,333
03/20/2015 25.23 25.3 23.65 24.12 3,615,795
03/19/2015 24.18 25 23.7 24.87 1,676,354
03/18/2015 24.46 24.88 24.23 24.72 1,020,576
03/17/2015 24.49 24.58 23.8601 24.55 1,714,812
03/16/2015 25.5 25.5399 24.58 24.7 2,404,437
03/13/2015 24.22 25.29 24.1 25.2 3,587,160
03/12/2015 24.5 25 24.28 24.88 1,176,046
03/11/2015 23.95 24.51 23.86 24.49 1,990,849
03/10/2015 23.83 24.11 23.65 23.88 1,921,587
03/09/2015 23.48 24.19 23.06 24.14 1,474,548
03/06/2015 24.52 24.52 23.26 23.44 1,925,810
03/05/2015 23.87 24.64 23.8 24.21 2,384,732
03/04/2015 22.89 23.78 22.51 23.645 1,442,627
03/03/2015 23.06 23.64 22.8 22.99 2,964,600
03/02/2015 21.74 23.08 21.73 23.06 1,893,500
02/27/2015 22.63 22.84 21.84 21.95 1,632,214
02/26/2015 22.6 23.2 22.59 22.6 1,689,235
02/25/2015 22.83 22.85 22.0607 22.52 1,521,206
02/24/2015 21.75 22.94 21.21 22.71 5,632,308
02/23/2015 20.19 20.629 19.9 20.5 2,322,954
02/20/2015 19.75 20.035 19.57 20.02 1,058,057
02/19/2015 19.6 19.85 19.37 19.7 976,536
02/18/2015 19 19.64 18.87 19.61 1,684,064
02/17/2015 18.96 19.17 18.51 19.14 1,150,211
02/13/2015 18.27 18.57 18.02 18.38 835,257
02/12/2015 18.72 18.81 18.02 18.18 627,673
02/11/2015 18.25 18.58 17.85 18.5 895,974
02/10/2015 17.71 18.44 17.71 18.31 615,445
02/09/2015 17.76 18.17 17.55 17.63 468,395
02/06/2015 17.78 18.1 17.56 17.78 614,662
02/05/2015 17.69 18.01 17.62 17.86 591,263
02/04/2015 17.88 17.89 17.25 17.61 663,324
02/03/2015 18.08 18.24 17.57 17.89 646,140
02/02/2015 18.26 18.32 17.67 18.09 640,024
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?