DEPO

Depomed, Inc. Common Stock Historical Stock Prices

$17.38
*  
0.85
4.66%
Get DEPO Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading DEPO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    DEPO After Hours
 
 
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: 1 Year, From 28-APR-2015 TO 28-APR-2016

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 18.30 18.7237 17.06 17.38 1,836,855
04/28/2016 17.32 18.64 17.32 18.23 2,499,344
04/27/2016 17.43 17.47 17.09 17.34 637,712
04/26/2016 17.56 17.66 17.06 17.49 798,189
04/25/2016 17.45 17.97 17.34 17.58 1,005,014
04/22/2016 17.88 18.05 17.325 17.54 1,128,344
04/21/2016 16.68 17.82 16.625 17.79 2,262,711
04/20/2016 16.39 16.98 16.32 16.79 1,109,504
04/19/2016 16.81 16.8445 16.04 16.39 1,873,985
04/18/2016 15.91 16.8 15.79 16.46 1,097,239
04/15/2016 16.15 16.3 15.97 16.06 999,608
04/14/2016 16.37 16.52 15.94 16.22 1,432,249
04/13/2016 16.03 16.48 15.96 16.35 2,838,514
04/12/2016 16.28 16.28 15.28 15.68 3,736,005
04/11/2016 16.95 17.004 16.1 16.43 3,435,718
04/08/2016 17.2 18.08 16.52 16.95 11,264,710
04/07/2016 14.77 15.425 14.55 15 2,962,829
04/06/2016 13.95 14.875 13.57 14.83 4,779,743
04/05/2016 14.45 14.47 13.86 13.92 3,149,337
04/04/2016 14.38 14.98 14.33 14.39 1,878,282
04/01/2016 13.79 14.43 13.705 14.38 1,088,353
03/31/2016 13.85 14.1699 13.7702 13.93 1,537,770
03/30/2016 13.87 14.03 13.565 13.89 1,480,794
03/29/2016 12.9 13.88 12.7 13.83 1,873,897
03/28/2016 13.4 13.56 12.455 13.05 2,308,596
03/24/2016 12.94 13.65 12.25 13.31 2,203,112
03/23/2016 13.69 14.06 13.12 13.14 1,978,477
03/22/2016 13.11 13.88 12.79 13.63 2,112,543
03/21/2016 13.17 13.81 12.98 12.99 1,676,211
03/18/2016 13.28 13.52 12.76 13.3 2,180,008
03/17/2016 14.15 14.19 13.212 13.28 1,776,609
03/16/2016 14.26 14.67 13.95 14.18 1,592,152
03/15/2016 16.15 16.25 14.275 14.32 2,399,592
03/14/2016 16 16.37 15.6811 16.24 838,276
03/11/2016 15.47 16.43 15.27 16.22 1,966,774
03/10/2016 15.01 15.2 14.61 15.19 2,122,543
03/09/2016 14.57 14.87 14.26 14.62 1,484,472
03/08/2016 15.4 15.67 14.45 14.49 1,405,463
03/07/2016 15.33 15.77 15.03 15.5 1,749,882
03/04/2016 15.61 15.75 15.12 15.44 849,595
03/03/2016 15.12 15.66 15.01 15.53 2,076,923
03/02/2016 14.89 15.5025 14.89 15.12 1,686,156
03/01/2016 15.44 15.44 14.42 14.85 2,256,623
02/29/2016 16.23 16.3 15.2 15.28 2,030,245
02/26/2016 17 17.19 16.27 16.35 1,568,235
02/25/2016 17.11 17.28 16.6 17.03 1,699,314
02/24/2016 16.44 17.215 16.28 17.11 2,357,499
02/23/2016 16.26 16.94 15.76 16.75 4,276,966
02/22/2016 17.67 18.03 16.88 17.25 2,538,526
02/19/2016 17.43 17.64 16.87 17.46 1,825,517
02/18/2016 17.96 18.29 17.38 17.63 1,676,029
02/17/2016 16.73 17.94 16.4011 17.91 1,794,919
02/16/2016 16.31 16.97 16.21 16.49 1,719,134
02/12/2016 16.4 16.4 15.19 16.07 1,789,929
02/11/2016 15.15 16.3 14.87 16.07 1,629,742
02/10/2016 16.12 16.32 15.36 15.47 2,064,234
02/09/2016 15.22 16.46 14.92 15.81 1,796,994
02/08/2016 16.07 16.32 15.06 15.22 1,812,475
02/05/2016 16.74 16.82 16.1 16.14 2,226,728
02/04/2016 15.9 16.88 15.785 16.8 1,762,307
02/03/2016 16.03 16.425 15.18 16.28 1,884,264
02/02/2016 15.38 16.24 15.31 15.88 1,948,344
02/01/2016 15.2 15.86 14.905 15.65 1,127,202
01/29/2016 15.08 15.76 14.96 15.34 1,394,578
01/28/2016 15.53 15.7 14.56 15.16 1,211,540
01/27/2016 16.51 16.73 15.06 15.28 1,844,972
01/26/2016 16.06 17.16 15.52 16.75 2,180,115
01/25/2016 16.58 16.83 15.65 15.74 1,375,029
01/22/2016 16.16 17.06 15.73 16.66 2,147,438
01/21/2016 15.45 16.09 14.98 15.56 1,590,563
01/20/2016 13.46 16.05 13.27 15.45 2,751,197
01/19/2016 15.04 15.24 13.305 13.82 2,081,469
01/15/2016 14.08 14.89 13.815 14.88 1,701,329
01/14/2016 14.23 15.18 13.5838 14.96 1,942,897
01/13/2016 15.14 15.4 13.88 14.07 1,370,288
01/12/2016 15.02 15.59 14.63 15.07 1,122,488
01/11/2016 15.6 15.635 14.26 14.74 2,403,025
01/08/2016 15.93 16.47 15.29 15.44 2,120,266
01/07/2016 16.68 16.85 15.57 16.04 2,859,843
01/06/2016 17.45 17.8807 17 17.26 1,207,073
01/05/2016 18.15 18.26 17.65 17.78 1,147,873
01/04/2016 17.73 18.18 17.5 18.16 1,176,053
12/31/2015 18.74 18.955 18.07 18.13 822,582
12/30/2015 18.71 19.05 18.64 18.81 685,388
12/29/2015 18.72 18.88 18.52 18.84 569,469
12/28/2015 18.71 18.93 18.16 18.6 768,703
12/24/2015 18.79 19.08 18.74 18.84 449,542
12/23/2015 18.23 18.82 18.13 18.78 980,933
12/22/2015 18.54 18.59 17.64 18.15 1,094,646
12/21/2015 19 19 18.18 18.44 1,060,919
12/18/2015 18.88 19.49 18.88 19 2,407,612
12/17/2015 19.19 19.4 18.7406 18.85 1,471,634
12/16/2015 19.23 19.25 18.29 19.13 1,530,596
12/15/2015 18.31 19.15 18.19 19.04 958,333
12/14/2015 18.57 18.8 17.74 18.06 1,596,773
12/11/2015 19.35 19.66 18.1885 18.48 1,989,302
12/10/2015 19.16 19.879 18.89 19.74 1,908,138
12/09/2015 18.63 19.65 18.63 19.16 2,587,191
12/08/2015 16.98 18.78 16.98 18.76 2,076,121
12/07/2015 18.2 18.31 16.72 17.27 2,123,966
12/04/2015 18.18 18.4 17.2 18.17 1,594,002
12/03/2015 19.22 19.72 17.9 18.16 1,760,817
12/02/2015 19.02 19.6 18.624 19.33 1,784,281
12/01/2015 19.47 19.67 18.72 19 3,395,310
11/30/2015 19.22 19.845 19.01 19.44 2,340,377
11/27/2015 19.1 19.68 18.77 19.13 635,979
11/25/2015 18.8 19.13 18.76 19.02 1,613,488
11/24/2015 17.8 19.12 17.41 19 2,726,444
11/23/2015 18.65 19.71 17.855 17.9 3,819,100
11/20/2015 18.64 19.48 18.44 18.48 4,665,408
11/19/2015 19.71 20.48 19.32 19.39 1,281,938
11/18/2015 19.45 20.36 19.2501 19.8 1,769,746
11/17/2015 19.4 19.71 18.6 19.12 1,170,258
11/16/2015 18.69 19.42 18.05 19.39 1,178,781
11/13/2015 19.57 19.58 18.41 18.69 2,207,359
11/12/2015 19.86 20.74 19.35 19.68 2,100,844
11/11/2015 19.98 20.79 19 19.9 4,067,958
11/10/2015 21.48 21.86 20.24 21.21 3,451,356
11/09/2015 19.77 21.24 19.7 20.11 2,337,756
11/06/2015 19.12 20.5 17.6701 19.87 2,736,671
11/05/2015 19.13 19.235 18.25 18.29 998,563
11/04/2015 19.11 19.59 18.88 19.04 1,133,830
11/03/2015 18.73 19.15 18.36 18.97 1,194,723
11/02/2015 17.65 19 17.57 18.89 2,343,107
10/30/2015 18.2 18.7 17.27 17.5 1,699,142
10/29/2015 17.92 18.8 17.75 18.24 1,650,674
10/28/2015 16.82 17.97 16.64 17.95 1,462,886
10/27/2015 16.99 17.65 16.421 16.78 1,420,114
10/26/2015 16.96 17.6599 16.25 17.21 1,953,014
10/23/2015 16.17 17 15.7 16.94 2,921,865
10/22/2015 16.12 16.395 15.03 15.41 3,501,242
10/21/2015 17.75 17.8 15.52 16.12 3,338,290
10/20/2015 20.63 20.63 16.63 17.07 5,030,651
10/19/2015 20.4 21.11 20.1615 20.6 876,004
10/16/2015 19.53 20.63 19.5 20.49 978,215
10/15/2015 18.54 19.58 18.09 19.56 1,406,572
10/14/2015 19 19.39 18.38 18.61 592,878
10/13/2015 18.81 19.86 18.72 18.79 1,159,261
10/12/2015 19.12 19.44 18.67 18.87 720,885
10/09/2015 18.66 19.3099 18.46 19 816,378
10/08/2015 18.77 18.977 17.92 18.73 1,085,573
10/07/2015 18.59 18.98 17.47 18.77 2,564,863
10/06/2015 19.8 19.85 18.23 18.35 1,982,481
10/05/2015 19.99 20.33 19.01 19.91 1,362,397
10/02/2015 18.78 20 18.35 19.82 1,401,357
10/01/2015 18.42 19.26 18.1 19.24 2,245,012
09/30/2015 16.27 18.87 16.14 18.85 4,379,767
09/29/2015 18.1 18.25 15.4501 15.5 5,644,988
09/28/2015 22.31 22.86 17.54 17.72 4,530,621
09/25/2015 22.63 23.5 21.82 22.76 1,562,437
09/24/2015 23.95 24.08 22.16 22.32 1,993,100
09/23/2015 24.52 25.3 24.03 24.09 801,426
09/22/2015 27.26 27.26 24.07 24.18 2,483,138
09/21/2015 28.87 29.29 27.07 27.69 989,304
09/18/2015 28.22 29.4368 28.11 28.8 3,111,327
09/17/2015 27.65 28.8 27.57 28.74 1,578,119
09/16/2015 27.94 28.15 27.48 27.77 1,135,652
09/15/2015 27.48 27.95 27.32 27.85 652,873
09/14/2015 27.37 27.72 26.95 27.51 771,910
09/11/2015 26.81 27.66 26.57 27.33 568,913
09/10/2015 27.08 27.71 26.73 26.98 1,513,559
09/09/2015 27.85 28.21 27.08 27.13 831,280
09/08/2015 27.08 27.58 26.85 27.48 1,822,010
09/04/2015 26.24 26.845 26.01 26.66 688,226
09/03/2015 27.03 27.28 26.47 26.62 1,107,092
09/02/2015 26.47 26.99 25.83 26.81 980,919
09/01/2015 26.51 27.15 26 26.08 2,167,796
08/31/2015 28.15 28.41 26.89 26.93 1,125,713
08/28/2015 28.49 29.2 28.07 28.38 679,798
08/27/2015 28.69 29.5 28.33 28.8 968,542
08/26/2015 28.06 28.43 27.11 28.395 833,174
08/25/2015 28.24 28.62 27.25 27.4 1,625,879
08/24/2015 27.05 28.22 26.51 27.4 2,630,261
08/21/2015 29.64 29.96 28.32 28.75 2,291,240
08/20/2015 31.02 31.371 29.7 29.82 1,202,676
08/19/2015 31.8 32.16 31.3 31.59 714,829
08/18/2015 31.31 32.15 31.25 31.85 692,047
08/17/2015 31.09 31.79 30.95 31.42 1,391,644
08/14/2015 31.57 32.21 31.11 31.5 987,281
08/13/2015 31.02 32.22 30.71 31.65 1,301,119
08/12/2015 31.48 31.99 31.11 31.66 1,410,524
08/11/2015 31.74 32.5 31.15 31.61 903,229
08/10/2015 32.75 33.11 31.88 31.91 889,161
08/07/2015 31.55 32.8 30.29 32.79 3,664,775
08/06/2015 30.85 31.29 29.13 30.01 1,213,066
08/05/2015 30.95 31.3 30.61 30.84 514,678
08/04/2015 31.39 31.62 30.79 30.8 1,423,485
08/03/2015 31.5 31.752 30.55 31.17 1,400,642
07/31/2015 30.75 31.52 30.65 31.5 2,019,875
07/30/2015 31.97 32.25 30.42 30.53 3,418,266
07/29/2015 32.88 33.09 31.67 31.87 1,659,255
07/28/2015 32.28 33.165 31.92 32.89 2,293,204
07/27/2015 32.49 32.685 31.95 32.29 1,814,641
07/24/2015 32.84 33.05 31.97 32.6 1,769,553
07/23/2015 32.72 33.08 32.56 32.85 1,209,683
07/22/2015 32.87 33.25 32.38 32.71 2,093,552
07/21/2015 32.89 33.74 32.85 33.28 4,179,629
07/20/2015 32.68 33.1999 32.34 32.73 2,693,220
07/17/2015 31.59 32.635 31.52 32.51 1,554,986
07/16/2015 31.17 31.62 30.9 31.48 1,411,273
07/15/2015 31.19 31.86 30.74 31.01 1,717,179
07/14/2015 30.51 31.18 30.5 30.81 1,862,129
07/13/2015 30.38 30.64 29.88 30.51 1,776,674
07/10/2015 28.37 30.2 28.37 30.14 3,064,592
07/09/2015 28.99 29.0901 28.05 28.11 3,363,028
07/08/2015 28.04 29.35 27.9 28.48 5,200,198
07/07/2015 28.15 28.76 27.03 28.62 19,914,560
07/06/2015 20.6 21.05 20.37 20.64 853,827
07/02/2015 20.95 21.15 20.6 20.84 626,455
07/01/2015 21.7 21.82 20.6 20.86 1,638,035
06/30/2015 20.59 21.561 20.59 21.46 1,899,156
06/29/2015 21 21.38 20.41 20.45 1,129,607
06/26/2015 22.41 22.43 21.26 21.35 1,810,098
06/25/2015 22.21 22.32 21.915 22.27 974,203
06/24/2015 23.11 23.15 22.02 22.1 1,492,701
06/23/2015 23.41 23.6 22.75 23.08 1,571,752
06/22/2015 22.47 23.67 22.31 23.46 1,485,177
06/19/2015 22.3 22.5 22.19 22.27 1,227,821
06/18/2015 21.39 22.29 21.28 22.245 904,472
06/17/2015 21.37 21.495 21.14 21.28 989,722
06/16/2015 20.69 21.3 20.6568 21.28 1,094,138
06/15/2015 20.62 20.87 20.3002 20.805 663,817
06/12/2015 21.33 21.45 20.56 20.74 1,111,955
06/11/2015 21.3 21.76 21.22 21.47 925,675
06/10/2015 21.53 21.8 21.1 21.19 1,577,862
06/09/2015 21.54 21.7825 21.13 21.48 989,205
06/08/2015 21.82 21.98 21.48 21.5 1,290,985
06/05/2015 21.33 21.93 20.9201 21.89 1,025,620
06/04/2015 21.5 21.74 21.255 21.4 890,685
06/03/2015 21.6 22 21.3 21.62 1,082,617
06/02/2015 21.2 21.6 20.9601 21.57 2,573,018
06/01/2015 21.15 21.52 20.82 21.33 1,413,903
05/29/2015 20.66 21.33 20.65 20.86 1,588,761
05/28/2015 20.55 20.93 20.52 20.7 1,045,592
05/27/2015 20.67 21.09 20.42 20.88 1,160,439
05/26/2015 20.54 20.69 20.11 20.59 1,166,087
05/22/2015 20.41 20.94 20.14 20.76 1,425,190
05/21/2015 20.43 20.53 20.01 20.25 980,903
05/20/2015 20.95 21.01 20.07 20.42 1,626,717
05/19/2015 20.22 21.125 20.1 20.94 1,725,083
05/18/2015 20.56 20.7 20.05 20.22 1,496,812
05/15/2015 20.09 20.755 20.05 20.54 1,842,473
05/14/2015 20.08 20.69 19.93 20.02 2,139,359
05/13/2015 20.89 21.05 19.66 19.9 4,308,515
05/12/2015 21.73 22.23 19.59 20.43 10,138,770
05/11/2015 23.88 24.77 23.88 24.41 2,169,800
05/08/2015 24.02 24.59 23.665 23.79 1,250,436
05/07/2015 23.7 23.829 23.14 23.64 1,074,475
05/06/2015 23.43 23.8 23.15 23.7 1,094,362
05/05/2015 23.95 24.141 23.21 23.36 1,076,988
05/04/2015 23.81 24.45 23.69 23.89 1,091,802
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
*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?