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 UNCHANGED
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 (%)
Mar 31, 2022 9.140 9.420 8.831 9.270 463,904 +0.18(+1.98%)
Mar 30, 2022 9.300 9.500 8.950 9.090 658,514 -0.26(-2.78%)
Mar 29, 2022 8.930 9.370 8.930 9.350 718,766 +0.57(+6.49%)
Mar 28, 2022 8.870 9.190 8.525 8.780 580,976 -0.10(-1.13%)
Mar 25, 2022 9.380 9.380 8.820 8.880 513,897 -0.47(-5.03%)
Mar 24, 2022 9.340 9.410 9.190 9.350 620,661 +0.06(+0.65%)
Mar 23, 2022 9.100 9.740 9.100 9.290 599,200 -0.26(-2.72%)
Mar 22, 2022 8.910 9.575 8.874 9.550 1,128,178 +0.68(+7.67%)
Mar 21, 2022 9.110 9.400 8.800 8.870 1,311,926 -0.25(-2.74%)
Mar 18, 2022 8.680 9.270 8.680 9.120 5,097,559 +0.07(+0.77%)
Mar 17, 2022 8.050 9.050 8.000 9.050 1,691,538 +0.81(+9.83%)
Mar 16, 2022 7.870 8.250 7.470 8.240 1,613,208 +0.52(+6.74%)
Mar 15, 2022 7.470 7.770 7.160 7.720 1,279,060 +0.41(+5.61%)
Mar 14, 2022 7.430 7.860 7.140 7.310 1,643,445 -0.28(-3.69%)
Mar 11, 2022 8.090 8.330 7.580 7.590 1,052,359 -0.40(-5.01%)
Mar 10, 2022 7.810 8.010 7.660 7.990 859,308 -0.01(-0.12%)
Mar 09, 2022 7.310 8.010 7.111 8.000 1,355,343 +0.92(+12.99%)
Mar 08, 2022 6.860 7.260 6.510 7.080 1,131,391 +0.21(+3.06%)
Mar 07, 2022 6.930 7.170 6.810 6.870 1,007,273 -0.14(-2.00%)
Mar 04, 2022 7.450 7.720 6.980 7.010 1,038,682 -0.43(-5.78%)
Mar 03, 2022 7.920 7.920 7.370 7.440 972,145 -0.49(-6.18%)
Mar 02, 2022 7.960 8.170 7.720 7.930 890,040 +0.06(+0.76%)
Mar 01, 2022 7.750 8.020 7.740 7.870 1,067,919 +0.16(+2.08%)
Feb 28, 2022 7.460 8.080 7.380 7.710 2,083,257 -0.37(-4.58%)
Feb 25, 2022 8.210 8.110 7.990 8.080 1,277,690 -0.10(-1.22%)
Feb 24, 2022 7.140 8.200 7.130 8.180 1,770,368 +0.71(+9.50%)
Feb 23, 2022 7.860 7.860 7.440 7.470 1,472,944 -0.28(-3.61%)
Feb 22, 2022 7.910 8.050 7.740 7.750 1,615,442 -0.26(-3.25%)
Feb 18, 2022 8.010 0 -0.33(-3.96%)
Feb 17, 2022 8.900 8.900 8.295 8.340 1,148,437 -0.66(-7.33%)
Feb 16, 2022 9.260 9.460 8.860 9.000 1,170,463 -0.45(-4.76%)
Feb 15, 2022 9.010 9.520 8.950 9.450 1,329,289 +0.56(+6.30%)
Feb 14, 2022 9.310 9.350 8.890 8.890 1,263,207 -0.36(-3.89%)
Feb 11, 2022 9.380 9.760 9.220 9.250 1,002,525 -0.01(-0.11%)
Feb 10, 2022 9.000 9.920 9.000 9.260 2,086,842 -0.15(-1.59%)
Feb 09, 2022 8.400 9.730 8.030 9.410 2,532,552 +1.25(+15.32%)
Feb 08, 2022 8.160 8.220 7.770 8.160 2,873,381 -0.05(-0.61%)
Feb 07, 2022 8.080 8.300 7.948 8.210 859,663 +0.24(+3.01%)
Feb 04, 2022 7.910 8.055 7.640 7.970 991,877 +0.10(+1.27%)
Feb 03, 2022 8.100 7.840 7.870 1,163,218 -0.36(-4.37%)
Feb 02, 2022 8.840 8.844 8.210 8.230 1,689,777 -0.58(-6.58%)
Feb 01, 2022 8.490 8.815 8.260 8.810 993,598 +0.38(+4.51%)
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%)
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.