Skip to main content

Deciphera Pharmaceuticals Inc (NQ: DCPH )

15.73 +0.55 (+3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 13.25 13.55 13.25 13.52 243,089 +0.26(+1.96%)
Jul 28, 2023 13.10 13.52 13.01 13.26 327,690 +0.26(+2.00%)
Jul 27, 2023 13.20 13.20 12.82 13.00 389,952 -0.15(-1.14%)
Jul 26, 2023 13.17 13.38 13.00 13.15 292,331 -0.01(-0.08%)
Jul 25, 2023 13.32 13.43 13.05 13.16 236,198 -0.16(-1.20%)
Jul 24, 2023 13.68 13.71 13.15 13.32 374,427 -0.39(-2.84%)
Jul 21, 2023 13.70 13.99 13.66 13.71 269,799 +0.10(+0.73%)
Jul 20, 2023 13.82 13.83 13.37 13.61 317,798 -0.20(-1.45%)
Jul 19, 2023 13.92 13.95 13.70 13.81 289,261 +0.00(+0.00%)
Jul 18, 2023 13.87 14.29 13.73 13.81 227,860 -0.09(-0.65%)
Jul 17, 2023 14.06 14.45 13.90 13.90 351,727 -0.11(-0.79%)
Jul 14, 2023 13.72 14.03 13.56 14.01 471,952 +0.32(+2.34%)
Jul 13, 2023 13.90 14.08 13.66 13.69 381,671 -0.20(-1.44%)
Jul 12, 2023 13.76 13.98 13.58 13.89 318,333 +0.29(+2.13%)
Jul 11, 2023 13.67 13.67 13.25 13.60 447,062 -0.09(-0.66%)
Jul 10, 2023 13.74 13.96 13.53 13.69 494,507 -0.07(-0.51%)
Jul 07, 2023 13.44 13.77 13.44 13.76 366,792 +0.31(+2.30%)
Jul 06, 2023 13.82 13.82 13.21 13.45 373,647 -0.44(-3.17%)
Jul 05, 2023 14.03 14.12 13.69 13.89 515,576 -0.15(-1.07%)
Jul 03, 2023 14.05 14.14 13.85 14.04 165,676 -0.04(-0.28%)
Jun 30, 2023 13.72 14.38 13.58 14.08 570,586 +0.47(+3.45%)
Jun 29, 2023 14.08 14.22 13.61 13.61 549,386 -0.43(-3.06%)
Jun 28, 2023 14.34 14.34 13.94 14.04 521,425 -0.22(-1.54%)
Jun 27, 2023 14.58 14.61 14.23 14.26 362,815 -0.28(-1.93%)
Jun 26, 2023 14.70 14.70 14.38 14.54 370,348 -0.19(-1.29%)
Jun 23, 2023 14.72 14.84 14.43 14.73 919,528 -0.04(-0.27%)
Jun 22, 2023 14.81 14.99 14.34 14.77 424,188 -0.14(-0.94%)
Jun 21, 2023 14.49 14.94 14.31 14.91 490,957 +0.39(+2.69%)
Jun 20, 2023 14.43 14.56 13.95 14.52 958,453 +0.09(+0.62%)
Jun 16, 2023 14.71 14.71 14.28 14.43 851,012 -0.11(-0.76%)
Jun 15, 2023 14.19 14.60 14.00 14.54 372,260 +0.36(+2.54%)
Jun 14, 2023 14.50 14.73 14.01 14.18 363,232 -0.32(-2.21%)
Jun 13, 2023 14.34 14.87 14.27 14.50 738,094 +0.48(+3.42%)
Jun 12, 2023 14.05 14.27 13.79 14.02 419,917 +0.00(+0.00%)
Jun 09, 2023 13.99 14.10 13.67 14.02 627,585 +0.04(+0.29%)
Jun 08, 2023 13.88 14.13 13.58 13.98 464,750 +0.11(+0.79%)
Jun 07, 2023 14.11 14.22 13.61 13.87 342,436 -0.27(-1.91%)
Jun 06, 2023 14.45 14.59 14.08 14.14 376,232 -0.28(-1.94%)
Jun 05, 2023 13.99 14.59 13.66 14.42 631,261 +0.34(+2.41%)
Jun 02, 2023 13.89 14.10 13.57 14.08 347,073 +0.32(+2.33%)
Jun 01, 2023 13.40 13.87 13.30 13.76 258,200 +0.26(+1.93%)
May 31, 2023 13.63 14.30 13.38 13.50 558,098 -0.10(-0.74%)
May 30, 2023 13.78 14.11 13.43 13.60 320,664 -0.19(-1.38%)
May 26, 2023 14.04 14.05 13.63 13.79 309,300 -0.21(-1.50%)
May 25, 2023 14.42 14.43 14.00 14.00 428,553 -0.47(-3.25%)
May 24, 2023 14.42 14.49 14.10 14.47 323,504 -0.02(-0.14%)
May 23, 2023 14.32 14.66 14.16 14.49 486,635 +0.17(+1.19%)
May 22, 2023 14.80 14.95 14.22 14.32 690,104 -0.46(-3.11%)
May 19, 2023 14.05 14.96 14.04 14.78 862,589 +0.89(+6.41%)
May 18, 2023 13.79 13.98 13.54 13.89 563,605 +0.09(+0.65%)
May 17, 2023 13.71 13.88 13.53 13.80 600,914 +0.12(+0.88%)
May 16, 2023 13.90 14.02 13.62 13.68 532,658 -0.54(-3.80%)
May 15, 2023 14.09 15.06 14.08 14.22 508,324 +0.45(+3.27%)
May 12, 2023 13.80 13.99 13.58 13.77 280,368 +0.02(+0.15%)
May 11, 2023 13.79 13.83 13.49 13.75 405,024 -0.01(-0.07%)
May 10, 2023 14.16 14.25 13.46 13.76 380,266 -0.16(-1.15%)
May 09, 2023 13.41 13.93 13.34 13.92 652,004 +0.36(+2.65%)
May 08, 2023 13.60 13.82 13.43 13.56 519,216 +0.04(+0.30%)
May 05, 2023 13.23 13.85 13.23 13.52 635,621 +0.24(+1.81%)
May 04, 2023 13.61 13.75 13.09 13.28 905,068 -0.65(-4.67%)
May 03, 2023 13.30 14.26 12.73 13.93 1,293,284 -0.37(-2.59%)
May 02, 2023 14.40 14.41 14.03 14.30 754,421 -0.17(-1.17%)
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.