Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deciphera Pharmaceuticals Inc (NQ: DCPH )

25.27 -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 7.810 8.430 8.430 1,082,984 +0.65(+8.35%)
Jan 28, 2022 7.660 7.850 7.360 7.780 1,399,809 +0.06(+0.78%)
Jan 27, 2022 8.420 8.530 7.690 7.720 1,069,792 -0.51(-6.20%)
Jan 26, 2022 8.580 8.900 8.160 8.230 1,177,034 -0.19(-2.26%)
Jan 25, 2022 8.400 8.570 8.050 8.420 1,339,694 -0.05(-0.59%)
Jan 24, 2022 7.930 8.530 7.770 8.470 1,515,091 +0.43(+5.35%)
Jan 21, 2022 8.120 8.370 8.020 8.040 1,301,664 -0.11(-1.35%)
Jan 20, 2022 8.650 8.840 8.130 8.150 1,280,775 -0.33(-3.89%)
Jan 19, 2022 8.515 8.723 8.280 8.480 1,092,188 +0.21(+2.54%)
Jan 18, 2022 8.590 8.650 8.260 8.270 1,161,245 -0.60(-6.76%)
Jan 14, 2022 8.870 0 +0.46(+5.47%)
Jan 13, 2022 8.670 8.750 8.380 8.410 1,044,639 -0.17(-1.98%)
Jan 12, 2022 9.080 9.202 8.560 8.580 821,393 -0.48(-5.30%)
Jan 11, 2022 8.920 9.340 8.770 9.060 866,294 +0.02(+0.22%)
Jan 10, 2022 8.920 9.060 8.680 9.040 1,685,043 +0.11(+1.23%)
Jan 07, 2022 9.460 9.520 8.910 8.930 1,248,107 -0.36(-3.88%)
Jan 06, 2022 9.950 10.14 9.220 9.290 1,306,118 -0.39(-4.03%)
Jan 05, 2022 10.48 10.74 9.640 9.680 3,577,873 -0.97(-9.11%)
Jan 04, 2022 11.05 11.45 10.64 10.65 4,411,138 -0.46(-4.14%)
Jan 03, 2022 9.940 11.17 9.840 11.11 3,901,517 +1.34(+13.72%)
Dec 31, 2021 9.940 10.43 9.750 9.770 3,586,984 -0.30(-2.98%)
Dec 30, 2021 9.280 10.37 9.260 10.07 3,983,552 +0.73(+7.82%)
Dec 29, 2021 10.00 10.02 9.200 9.340 1,235,207 -0.72(-7.16%)
Dec 28, 2021 10.45 10.78 10.04 10.06 897,405 -0.37(-3.55%)
Dec 27, 2021 10.77 10.80 10.11 10.43 1,492,798 -0.03(-0.29%)
Dec 23, 2021 10.30 10.79 10.20 10.46 1,301,855 +0.12(+1.16%)
Dec 22, 2021 10.07 10.50 9.830 10.34 1,562,559 +0.02(+0.19%)
Dec 21, 2021 9.830 10.46 9.780 10.32 1,448,522 +0.50(+5.09%)
Dec 20, 2021 9.610 10.02 9.270 9.820 1,924,511 -0.09(-0.91%)
Dec 17, 2021 8.920 9.940 8.764 9.910 11,903,510 +0.78(+8.54%)
Dec 16, 2021 9.250 9.480 9.040 9.130 1,435,302 -0.10(-1.08%)
Dec 15, 2021 8.670 9.340 8.600 9.230 1,665,101 +0.42(+4.78%)
Dec 14, 2021 8.510 8.920 8.500 8.809 1,186,223 +0.12(+1.33%)
Dec 13, 2021 8.400 8.960 8.380 8.694 1,463,108 +0.26(+3.06%)
Dec 10, 2021 8.610 8.880 8.395 8.435 884,788 -0.17(-1.96%)
Dec 09, 2021 8.600 8.940 8.530 8.603 1,179,156 -0.04(-0.43%)
Dec 08, 2021 8.270 8.760 8.217 8.640 1,193,130 +0.34(+4.10%)
Dec 07, 2021 8.120 8.430 7.990 8.300 833,377 +0.27(+3.36%)
Dec 06, 2021 7.900 8.090 7.820 8.030 1,085,182 +0.12(+1.47%)
Dec 03, 2021 8.170 8.300 7.780 7.914 1,102,560 -0.32(-3.86%)
Dec 02, 2021 7.880 8.270 7.820 8.232 1,210,109 +0.23(+2.90%)
Dec 01, 2021 8.440 8.640 7.985 8.000 2,781,287 -0.63(-7.30%)
Nov 30, 2021 7.670 8.730 7.670 8.630 4,266,981 +0.92(+11.97%)
Nov 29, 2021 8.200 8.200 7.630 7.708 3,528,614 -0.36(-4.49%)
Nov 26, 2021 8.240 8.380 7.930 8.070 3,002,719 -0.28(-3.35%)
Nov 24, 2021 8.320 8.490 8.180 8.350 4,742,653 +0.04(+0.48%)
Nov 23, 2021 8.560 8.660 8.090 8.310 1,716,195 -0.40(-4.58%)
Nov 22, 2021 9.000 9.030 8.310 8.709 2,500,918 +0.21(+2.46%)
Nov 19, 2021 8.410 8.760 8.410 8.500 819,826 -0.01(-0.11%)
Nov 18, 2021 8.900 8.580 8.390 8.509 2,158,472 -0.38(-4.28%)
Nov 17, 2021 9.200 9.210 8.870 8.890 1,419,114 -0.28(-3.05%)
Nov 16, 2021 9.160 9.315 9.030 9.170 1,054,889 -0.07(-0.76%)
Nov 15, 2021 9.190 9.440 9.055 9.240 1,205,718 +0.00(+0.00%)
Nov 12, 2021 9.500 9.500 9.095 9.240 2,081,204 -0.21(-2.22%)
Nov 11, 2021 9.580 9.700 9.090 9.450 2,871,839 -0.16(-1.66%)
Nov 10, 2021 9.360 9.610 3,328,089 -0.07(-0.72%)
Nov 09, 2021 10.15 10.66 9.360 9.680 4,518,114 -0.49(-4.82%)
Nov 08, 2021 9.080 10.33 9.050 10.17 11,979,488 +1.35(+15.31%)
Nov 05, 2021 9.590 9.790 8.700 8.820 33,691,356 -27.18(-75.50%)
Nov 04, 2021 37.01 37.53 35.80 36.00 782,688 -1.13(-3.04%)
Nov 03, 2021 33.02 37.99 33.02 37.13 1,163,729 +2.03(+5.78%)
Nov 02, 2021 34.29 35.18 33.85 35.10 681,757 +0.79(+2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.