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

Deciphera Pharmaceuticals Inc (NQ: DCPH )

14.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jun 30, 2022 13.25 13.48 12.63 13.15 1,351,982 -0.31(-2.30%)
Jun 29, 2022 13.01 13.53 13.01 13.46 596,736 +0.11(+0.82%)
Jun 28, 2022 13.79 13.98 13.22 13.35 951,710 -0.38(-2.77%)
Jun 27, 2022 13.84 13.95 13.60 13.73 1,262,802 +0.00(+0.00%)
Jun 24, 2022 14.16 14.48 13.38 13.73 2,224,957 -0.25(-1.79%)
Jun 23, 2022 13.04 13.99 13.04 13.98 1,054,987 +0.85(+6.47%)
Jun 22, 2022 12.07 13.19 12.07 13.13 821,740 +0.71(+5.72%)
Jun 21, 2022 12.02 12.69 11.82 12.42 1,205,429 +0.68(+5.79%)
Jun 17, 2022 10.95 11.86 10.87 11.74 4,605,963 +0.82(+7.51%)
Jun 16, 2022 11.12 11.24 10.44 10.92 1,237,123 -0.70(-6.02%)
Jun 15, 2022 11.11 11.75 10.76 11.62 1,023,305 +0.79(+7.29%)
Jun 14, 2022 10.51 10.88 10.17 10.83 899,032 +0.40(+3.84%)
Jun 13, 2022 10.76 10.83 10.14 10.43 1,190,845 -0.84(-7.45%)
Jun 10, 2022 11.53 11.84 11.24 11.27 871,471 -0.65(-5.45%)
Jun 09, 2022 12.43 12.49 11.92 11.92 696,440 -0.52(-4.18%)
Jun 08, 2022 11.85 12.84 11.81 12.44 791,938 +0.48(+4.01%)
Jun 07, 2022 11.01 11.96 10.94 11.96 799,155 +0.80(+7.17%)
Jun 06, 2022 11.37 11.66 10.97 11.16 926,346 -0.05(-0.45%)
Jun 03, 2022 11.05 11.55 10.95 11.21 1,099,501 +0.12(+1.08%)
Jun 02, 2022 10.84 11.27 10.76 11.09 648,414 +0.24(+2.21%)
Jun 01, 2022 10.97 11.19 10.46 10.85 718,677 +0.01(+0.09%)
May 31, 2022 11.37 11.40 10.58 10.84 1,077,624 -0.62(-5.41%)
May 27, 2022 10.65 11.50 10.34 11.46 1,149,188 +0.77(+7.20%)
May 26, 2022 10.25 10.96 10.25 10.69 1,329,145 +0.12(+1.14%)
May 25, 2022 10.73 11.02 10.27 10.57 752,103 -0.19(-1.77%)
May 24, 2022 11.55 11.55 10.73 10.76 1,014,100 -0.97(-8.27%)
May 23, 2022 11.95 12.09 11.54 11.73 1,029,925 -0.11(-0.93%)
May 20, 2022 11.50 11.87 11.04 11.84 1,067,055 +0.47(+4.13%)
May 19, 2022 10.84 11.39 10.71 11.37 920,880 +0.46(+4.22%)
May 18, 2022 11.00 11.21 10.71 10.91 1,272,734 -0.52(-4.55%)
May 17, 2022 10.93 11.45 10.42 11.43 1,245,059 +0.81(+7.63%)
May 16, 2022 10.24 10.86 10.10 10.62 776,324 +0.31(+3.01%)
May 13, 2022 10.11 10.38 9.900 10.31 1,026,098 +0.35(+3.51%)
May 12, 2022 9.240 10.03 9.080 9.960 1,576,058 +0.56(+5.96%)
May 11, 2022 9.870 10.13 9.230 9.400 1,667,148 -0.59(-5.91%)
May 10, 2022 9.620 10.30 9.280 9.990 1,430,266 +0.88(+9.66%)
May 09, 2022 9.510 9.820 9.010 9.110 1,117,101 -0.57(-5.89%)
May 06, 2022 10.42 10.46 9.550 9.680 1,371,199 -0.95(-8.94%)
May 05, 2022 10.74 11.47 10.37 10.63 1,682,989 -0.14(-1.30%)
May 04, 2022 10.67 10.80 9.720 10.77 1,392,225 +0.22(+2.09%)
May 03, 2022 10.86 10.99 10.49 10.55 1,364,483 -0.36(-3.30%)
May 02, 2022 10.24 10.94 10.21 10.91 1,826,161 +0.79(+7.81%)
Apr 29, 2022 10.81 10.98 10.11 10.12 1,053,916 -0.71(-6.56%)
Apr 28, 2022 10.84 10.93 10.37 10.83 2,022,310 +0.07(+0.65%)
Apr 27, 2022 10.57 11.05 10.38 10.76 3,922,567 +0.40(+3.86%)
Apr 26, 2022 10.83 11.29 10.36 10.36 2,493,858 -0.77(-6.92%)
Apr 25, 2022 10.28 11.29 10.20 11.13 1,364,158 +0.75(+7.23%)
Apr 22, 2022 10.27 10.57 10.06 10.38 610,216 +0.11(+1.07%)
Apr 21, 2022 10.41 10.50 9.960 10.27 1,607,926 +0.01(+0.10%)
Apr 20, 2022 10.04 10.45 9.690 10.26 834,578 +0.24(+2.40%)
Apr 19, 2022 10.09 10.34 9.840 10.02 649,581 -0.03(-0.30%)
Apr 18, 2022 10.42 10.56 9.960 10.05 2,129,005 -0.40(-3.83%)
Apr 14, 2022 10.70 10.89 10.34 10.45 702,671 -0.30(-2.79%)
Apr 13, 2022 10.31 11.09 10.10 10.75 997,608 +0.50(+4.88%)
Apr 12, 2022 10.50 10.77 10.07 10.25 826,766 -0.04(-0.39%)
Apr 11, 2022 9.870 10.57 9.450 10.29 2,480,731 +0.19(+1.88%)
Apr 08, 2022 10.13 10.39 9.790 10.10 1,117,940 -0.12(-1.17%)
Apr 07, 2022 10.14 10.41 10.03 10.22 544,420 +0.03(+0.29%)
Apr 06, 2022 9.750 10.24 9.580 10.19 1,268,224 +0.27(+2.72%)
Apr 05, 2022 9.980 10.28 9.790 9.920 989,190 -0.21(-2.07%)
Apr 04, 2022 9.830 10.24 9.680 10.13 868,444 +0.22(+2.22%)
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.