DEPO

Depomed, Inc. Historical Stock Prices

$11.32
*  
0.42
3.58%
Get DEPO Alerts
*Delayed - data as of Jul. 28, 2014 11:46 ET  -  Find a broker to begin trading DEPO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    DEPO Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
11:46  11.53  11.69  11.296  11.32 277,338
07/25/2014 11.68 11.78 11.53 11.74 348,533
07/24/2014 11.54 11.95 11.45 11.77 701,044
07/23/2014 11.7 11.975 11.47 11.52 862,891
07/22/2014 11.5 11.9202 11.5 11.73 434,924
07/21/2014 11.35 11.54 11.18 11.46 547,359
07/18/2014 11.48 11.635 11.34 11.41 766,653
07/17/2014 11.73 11.8595 11.41 11.52 1,114,041
07/16/2014 12.17 12.23 11.72 11.83 911,932
07/15/2014 13.07 13.07 12.09 12.09 1,112,314
07/14/2014 13.14 13.26 12.97 13.08 379,072
07/11/2014 13.37 13.38 12.83 12.96 524,056
07/10/2014 13.42 13.475 13.02 13.4 679,389
07/09/2014 12.99 13.44 12.84 13.34 545,995
07/08/2014 13.26 13.35 12.87 12.99 757,235
07/07/2014 14.07 14.09 13.15 13.26 1,019,386
07/03/2014 14.13 14.26 14 14.19 341,348
07/02/2014 14.25 14.27 13.75 14.11 1,151,055
07/01/2014 13.99 14.49 13.91 14.3 8,687,090
06/30/2014 13.83 14.07 13.79 13.9 2,343,783
06/27/2014 13.19 13.28 13.06 13.23 361,378
06/26/2014 13.51 13.51 13.22 13.29 307,464
06/25/2014 13.03 13.55 13 13.53 387,082
06/24/2014 13.5 13.58 13.07 13.13 579,308
06/23/2014 13.25 13.5 13.21 13.46 680,896
06/20/2014 13.3 13.565 13.21 13.25 3,357,205
06/19/2014 13.41 13.58 12.975 13.3 480,635
06/18/2014 13.06 13.49 12.83 13.35 954,610
06/17/2014 13.09 13.3 12.84 13 925,510
06/16/2014 13.25 13.71 12.79 13.17 809,956
06/13/2014 13.31 13.43 13.2 13.33 681,494
06/12/2014 13.11 13.42 13.01 13.21 840,428
06/11/2014 12.81 13.22 12.6401 13.22 484,992
06/10/2014 12.81 12.88 12.5 12.85 456,025
06/09/2014 12.66 13.14 12.51 12.9 602,998
06/06/2014 12.66 12.68 12.37 12.48 407,773
06/05/2014 12.2 12.7 12.1 12.54 494,687
06/04/2014 12.52 12.68 12.14 12.19 721,164
06/03/2014 12.67 12.74 12.235 12.66 984,998
06/02/2014 12.04 12.77 11.93 12.68 1,021,851
05/30/2014 11.9 12.09 11.67 11.93 637,960
05/29/2014 12.11 12.205 11.755 11.84 431,189
05/28/2014 11.86 12.14 11.68 12.11 588,317
05/27/2014 11.72 11.81 11.55 11.59 614,518
05/23/2014 11.52 11.83 11.48 11.52 610,061
05/22/2014 11.18 11.64 11.07 11.49 592,981
05/21/2014 10.88 11.16 10.87 11.11 684,768
05/20/2014 10.98 11.0999 10.775 10.86 758,107
05/19/2014 10.86 11.25 10.73 10.975 662,575
05/16/2014 10.89 11.07 10.66 10.93 546,343
05/15/2014 11.1 11.43 10.77 10.93 711,015
05/14/2014 11.31 11.67 11.19 11.23 712,743
05/13/2014 11.97 12 11.2 11.33 1,179,235
05/12/2014 11.24 12.83 11.2 12 2,476,585
05/09/2014 11.96 12.1 10.29 10.57 3,498,998
05/08/2014 13.73 13.9 12.36 12.53 1,236,122
05/07/2014 13.93 14.01 13.4 13.81 622,329
05/06/2014 13.98 14.1462 13.87 13.9 992,929
05/05/2014 13.82 14.07 13.63 13.98 525,679
05/02/2014 13.88 14 13.81 13.94 622,290
05/01/2014 14.11 14.28 13.57 13.88 1,087,303
04/30/2014 13.4 14.04 13.2 14.01 765,194
04/29/2014 13.84 13.94 13.42 13.47 497,821
04/28/2014 13.56 13.755 13.12 13.71 755,830
04/25/2014 14.25 14.25 13.38 13.47 598,875
04/24/2014 13.28 14.34 12.68 14.28 1,368,213
04/23/2014 13.48 13.51 13.04 13.21 637,367
04/22/2014 13 13.55 13 13.52 898,396
04/21/2014 12.89 12.9 12.46 12.8 490,377
04/17/2014 12.8 13.18 12.56 12.87 595,558
04/16/2014 12.33 12.9 12.14 12.83 848,162
04/15/2014 13.02 13.25 11.57 12.29 1,692,557
04/14/2014 14.07 14.4 12.59 13.02 1,668,332
04/11/2014 12.89 14.07 12.7 12.96 1,308,580
04/10/2014 14.09 14.26 12.87 13.05 877,081
04/09/2014 13.89 14.5 13.88 14.05 1,505,243
04/08/2014 13.56 14.18 13.27 13.8 1,637,825
04/07/2014 13.09 13.79 12.64 13.5 1,228,502
04/04/2014 13.61 14.5 12.96 13.21 1,848,403
04/03/2014 14.41 14.479 13.23 13.51 969,564
04/02/2014 14 14.49 14 14.37 1,009,611
04/01/2014 14.58 14.85 13.7 13.93 1,418,890
03/31/2014 14.25 14.61 14.23 14.5 1,253,396
03/28/2014 14.09 14.73 14.0301 14.18 912,406
03/27/2014 13.95 14.249 13.46 14.09 705,294
03/26/2014 14.01 14.4 13.58 13.95 686,747
03/25/2014 14.03 14.5 13.835 13.88 695,195
03/24/2014 14.74 14.8899 13.4301 13.85 1,230,708
03/21/2014 15.2 15.27 14.66 14.69 1,409,163
03/20/2014 14.93 15.19 14.64 15.13 872,641
03/19/2014 14.81 15.24 14.77 14.98 974,933
03/18/2014 14.47 14.84 14.38 14.81 950,698
03/17/2014 14.51 14.85 14.4 14.47 1,097,817
03/14/2014 14.51 14.94 14.37 14.65 1,227,923
03/13/2014 14.4 15.39 13.8007 14.94 4,399,004
03/12/2014 13.9 13.99 13.21 13.5 1,222,158
03/11/2014 13.55 13.64 12.89 13.01 675,324
03/10/2014 13.63 13.7 13.31 13.55 347,435
03/07/2014 13.97 13.99 13.51 13.7 362,619
03/06/2014 13.49 14.01 13.34 13.83 807,392
03/05/2014 13.97 14.19 13.76 13.99 1,016,493
03/04/2014 13.62 14.19 13.44 14.02 10,382,290
03/03/2014 12.38 13.8 12.3 13.43 3,411,466
02/28/2014 12.6 12.68 11.83 12.05 747,616
02/27/2014 12.95 12.95 12.3 12.61 467,795
02/26/2014 12.96 13.005 12.65 12.96 821,685
02/25/2014 12.95 13.0999 12.65 12.75 317,611
02/24/2014 12.85 13.23 12.82 12.89 626,795
02/21/2014 12.94 13.1 12.75 12.81 462,360
02/20/2014 12.61 12.87 12.5 12.85 301,126
02/19/2014 12.68 12.87 12.54 12.63 358,272
02/18/2014 12.38 12.92 12.251 12.69 422,872
02/14/2014 12.42 12.595 12.24 12.3 444,545
02/13/2014 11.94 12.45 11.94 12.45 528,507
02/12/2014 12.3 12.51 12.08 12.46 394,389
02/11/2014 12.25 12.644 12.25 12.32 677,008
02/10/2014 12.21 12.29 12.04 12.25 319,909
02/07/2014 12.17 12.29 11.97 12.2 475,254
02/06/2014 12 12.26 11.93 12.14 556,832
02/05/2014 11.54 12.19 11.501 11.93 993,960
02/04/2014 11.55 11.7 11.2801 11.52 591,663
02/03/2014 11.99 12.18 11.409 11.49 524,375
01/31/2014 11.83 12.28 11.68 12 551,332
01/30/2014 12.07 12.42 11.88 12.05 735,555
01/29/2014 11.99 12.88 11.88 11.91 1,282,803
01/28/2014 11.4 11.79 11.37 11.75 952,297
01/27/2014 11.67 11.7 11.03 11.35 739,858
01/24/2014 11.87 11.89 11.33 11.68 659,122
01/23/2014 11.99 12.015 11.5 12 719,040
01/22/2014 12.37 12.47 11.96 12 1,133,186
01/21/2014 12.25 12.4 12.18 12.37 720,047
01/17/2014 12 12.5464 11.911 12.19 786,785
01/16/2014 12.02 12.0718 11.75 12.04 442,917
01/15/2014 11.48 12.145 11.39 11.96 1,103,075
01/14/2014 11.3 11.41 11.23 11.39 466,115
01/13/2014 11.54 11.68 11.11 11.22 653,090
01/10/2014 11.25 11.555 11.12 11.52 1,024,175
01/09/2014 11.09 11.26 10.941 11.21 866,067
01/08/2014 10.99 11.14 10.92 11.02 717,145
01/07/2014 10.64 10.99 10.64 10.95 616,446
01/06/2014 10.96 11.0322 10.57 10.57 415,766
01/03/2014 10.54 11.019 10.5 10.87 609,730
01/02/2014 10.5 10.6294 10.2 10.58 575,095
12/31/2013 10.68 10.7655 10.49 10.58 632,685
12/30/2013 10.47 10.75 10.41 10.59 617,635
12/27/2013 10.4 10.5 10.21 10.44 428,720
12/26/2013 10.37 10.47 10.25 10.34 459,832
12/24/2013 10.33 10.4 10.17 10.35 301,266
12/23/2013 10.1 10.28 10.07 10.28 769,066
12/20/2013 9.9 10.0705 9.9 10.05 3,026,384
12/19/2013 9.8 10.24 9.711 9.85 1,385,193
12/18/2013 8.83 9.88 8.72 9.82 3,169,063
12/17/2013 8.57 8.57 8.3 8.35 364,634
12/16/2013 8.21 8.5 8.2 8.48 521,053
12/13/2013 8.22 8.27 8.075 8.2 368,437
12/12/2013 8.16 8.3 8.15 8.18 277,832
12/11/2013 8.49 8.49 8.16 8.17 597,815
12/10/2013 8.5 8.56 8.45 8.45 254,819
12/09/2013 8.59 8.73 8.52 8.53 412,704
12/06/2013 8.6 8.685 8.49 8.55 292,398
12/05/2013 8.54 8.67 8.45 8.5 273,738
12/04/2013 8.56 8.66 8.4321 8.56 303,461
12/03/2013 8.62 8.75 8.58 8.61 374,750
12/02/2013 8.39 8.82 8.22 8.64 931,005
11/29/2013 8.74 8.85 8.69 8.82 296,653
11/27/2013 8.48 8.73 8.48 8.71 670,432
11/26/2013 8.52 8.59 8.46 8.49 334,127
11/25/2013 8.4 8.6 8.33 8.49 476,640
11/22/2013 8.15 8.56 7.68 8.55 805,721
11/21/2013 8 8.33 7.96 8.11 845,369
11/20/2013 7.93 8 7.78 7.98 615,311
11/19/2013 7.75 8.04 7.73 7.88 550,912
11/18/2013 7.93 7.94 7.72 7.77 404,854
11/15/2013 7.82 7.93 7.79 7.92 446,607
11/14/2013 7.74 7.85 7.72 7.81 266,469
11/13/2013 7.65 7.7855 7.63 7.72 351,841
11/12/2013 7.45 7.69 7.41 7.66 362,358
11/11/2013 7.47 7.65 7.38 7.48 543,466
11/08/2013 7.09 7.55 7.09 7.45 690,869
11/07/2013 7.36 7.4 7.1 7.1 559,980
11/06/2013 7.41 7.63 7.29 7.3 845,326
11/05/2013 7.32 7.45 7.19 7.43 377,811
11/04/2013 7.28 7.38 7.2 7.34 601,793
11/01/2013 7.18 7.34 7.18 7.26 411,006
10/31/2013 7.23 7.28 7.18 7.201 466,518
10/30/2013 7.37 7.37 7.23 7.26 497,979
10/29/2013 7.46 7.46 7.32 7.36 582,003
10/28/2013 7.46 7.55 7.415 7.47 363,835
10/25/2013 7.61 7.61 7.485 7.49 456,089
10/24/2013 7.75 7.75 7.58 7.64 350,827
10/23/2013 7.58 7.78 7.57 7.71 668,755
10/22/2013 8 8.05 7.63 7.67 3,065,040
10/21/2013 7.33 7.34 7.18 7.23 478,967
10/18/2013 7.5 7.5 7.24 7.33 269,677
10/17/2013 7.29 7.45 7.24 7.43 244,161
10/16/2013 7.29 7.41 7.16 7.29 196,731
10/15/2013 7.38 7.43 7.2 7.28 212,145
10/14/2013 7.44 7.44 7.3 7.42 174,031
10/11/2013 7.38 7.45 7.26 7.44 157,743
10/10/2013 7.25 7.435 7.214 7.39 254,595
10/09/2013 7.15 7.24 6.95 7.19 328,105
10/08/2013 7.39 7.41 7.09 7.15 494,099
10/07/2013 7.53 7.6 7.4 7.41 294,457
10/04/2013 7.6 7.64 7.47 7.55 121,137
10/03/2013 7.65 7.67 7.49 7.62 210,676
10/02/2013 7.72 7.73 7.6 7.64 350,070
10/01/2013 7.46 7.745 7.46 7.73 361,306
09/30/2013 7.5 7.57 7.38 7.47 297,611
09/27/2013 7.51 7.66 7.51 7.55 126,869
09/26/2013 7.61 7.66 7.5 7.54 232,186
09/25/2013 7.5 7.64 7.365 7.57 271,601
09/24/2013 7.5 7.57 7.38 7.5 214,701
09/23/2013 7.46 7.525 7.44 7.5 204,931
09/20/2013 7.49 7.5496 7.32 7.49 400,764
09/19/2013 7.62 7.63 7.43 7.49 224,933
09/18/2013 7.62 7.68 7.47 7.62 280,576
09/17/2013 7.64 7.69 7.54 7.62 311,201
09/16/2013 7.68 7.7 7.58 7.65 358,633
09/13/2013 7.65 7.6758 7.41 7.58 428,854
09/12/2013 7.53 7.66 7.49 7.61 553,053
09/11/2013 7.52 7.59 7.43 7.52 309,859
09/10/2013 7.5 7.57 7.3 7.51 652,548
09/09/2013 7.4 7.4599 7.36 7.4 279,438
09/06/2013 7.5 7.5 7.31 7.36 362,497
09/05/2013 7.36 7.48 7.31 7.45 506,596
09/04/2013 7.31 7.36 7.24 7.35 268,143
09/03/2013 7.27 7.41 7.185 7.31 328,630
08/30/2013 7.27 7.29 7.065 7.17 294,356
08/29/2013 7.17 7.3 7.17 7.27 213,085
08/28/2013 7.09 7.259 7.03 7.17 223,245
08/27/2013 7.27 7.38 7.03 7.11 476,851
08/26/2013 7.23 7.37 7.21 7.32 450,475
08/23/2013 7.02 7.2 6.9204 7.2 435,234
08/22/2013 6.99 7.06 6.94 7.02 151,254
08/21/2013 6.86 7.005 6.732 6.95 291,806
08/20/2013 6.83 6.89 6.8 6.88 219,966
08/19/2013 6.66 6.9 6.66 6.8 233,986
08/16/2013 6.76 6.84 6.63 6.65 414,902
08/15/2013 6.93 7.08 6.7979 6.81 303,686
08/14/2013 6.9 7.04 6.8812 7 416,138
08/13/2013 6.9 6.92 6.8 6.9 239,256
08/12/2013 6.79 6.9 6.73 6.89 563,811
08/09/2013 6.74 6.87 6.6607 6.8 406,646
08/08/2013 6.67 6.73 6.45 6.73 812,404
08/07/2013 6.43 6.508 6.25 6.44 278,822
08/06/2013 6.51 6.54 6.3708 6.47 208,160
08/05/2013 6.53 6.6 6.48 6.51 170,918
08/02/2013 6.56 6.56 6.39 6.52 129,991
08/01/2013 6.56 6.64 6.5 6.57 306,672
07/31/2013 6.4 6.66 6.4 6.52 416,012
07/30/2013 6.4 6.41 6.285 6.38 306,538
07/29/2013 6.21 6.37 6.12 6.33 405,157
07/26/2013 6.08 6.2 5.955 6.17 159,115
07/25/2013 6.04 6.19 5.93 6.14 192,513
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?