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

Deciphera Pharmaceuticals Inc (NQ: DCPH )

25.36 -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2018 39.72 38.02 39.35 145,137 +0.89(+2.31%)
Jun 28, 2018 37.64 39.23 37.41 38.46 122,556 +1.00(+2.67%)
Jun 27, 2018 40.14 40.17 36.55 37.46 193,899 -2.67(-6.65%)
Jun 26, 2018 39.64 40.62 39.05 40.13 194,145 +0.63(+1.59%)
Jun 25, 2018 39.22 41.18 39.08 39.50 226,841 -0.05(-0.13%)
Jun 22, 2018 45.08 45.08 36.57 39.55 850,317 -5.40(-12.01%)
Jun 21, 2018 44.54 45.12 43.00 44.95 273,332 +0.58(+1.31%)
Jun 20, 2018 44.04 45.09 43.83 44.37 117,725 +0.41(+0.93%)
Jun 19, 2018 43.01 45.00 42.26 43.96 312,784 -0.70(-1.57%)
Jun 18, 2018 41.40 45.61 41.40 44.66 392,321 +2.80(+6.69%)
Jun 15, 2018 43.65 40.37 41.86 405,400 +1.49(+3.69%)
Jun 14, 2018 38.35 41.04 38.00 40.37 239,892 +2.03(+5.29%)
Jun 13, 2018 38.30 38.75 37.05 38.34 139,806 -0.14(-0.36%)
Jun 12, 2018 38.39 38.75 36.60 38.48 319,446 +2.37(+6.56%)
Jun 11, 2018 35.40 36.42 35.03 36.11 284,660 +0.98(+2.79%)
Jun 08, 2018 35.57 37.80 35.05 35.13 534,333 -0.76(-2.12%)
Jun 07, 2018 40.15 40.41 35.75 35.89 3,388,886 -5.63(-13.56%)
Jun 06, 2018 40.68 42.78 39.57 41.52 415,098 +1.55(+3.88%)
Jun 05, 2018 36.36 41.62 35.56 39.97 856,008 +1.66(+4.33%)
Jun 04, 2018 26.95 38.43 26.95 38.31 1,869,074 +12.40(+47.86%)
Jun 01, 2018 25.78 26.11 24.48 25.91 248,970 +0.19(+0.74%)
May 31, 2018 27.04 27.04 25.28 25.72 262,503 -1.01(-3.78%)
May 30, 2018 26.55 27.52 25.93 26.73 114,522 +0.23(+0.87%)
May 29, 2018 25.06 26.55 25.06 26.50 58,367 +1.19(+4.70%)
May 25, 2018 25.31 25.31 25.31 0 +0.26(+1.04%)
May 24, 2018 25.82 26.23 25.03 25.05 112,526 -0.80(-3.09%)
May 23, 2018 25.59 25.95 25.20 25.85 137,804 +0.18(+0.70%)
May 22, 2018 27.45 27.48 24.92 25.67 193,541 -1.54(-5.66%)
May 21, 2018 25.40 27.46 25.25 27.21 115,420 +1.93(+7.63%)
May 18, 2018 25.88 26.25 24.33 25.28 106,170 -0.45(-1.75%)
May 17, 2018 25.97 26.65 25.04 25.73 181,137 -0.13(-0.50%)
May 16, 2018 26.34 26.85 25.48 25.86 72,249 -0.55(-2.08%)
May 15, 2018 26.74 26.74 25.90 26.41 62,034 -0.42(-1.57%)
May 14, 2018 25.15 27.41 24.62 26.83 137,738 +1.87(+7.49%)
May 11, 2018 24.83 25.35 24.14 24.96 83,366 +0.00(+0.00%)
May 10, 2018 25.61 26.85 24.80 24.96 82,756 -0.64(-2.50%)
May 09, 2018 23.20 26.20 23.20 25.60 125,066 +0.93(+3.77%)
May 08, 2018 25.05 25.48 24.00 24.67 55,033 -0.43(-1.71%)
May 07, 2018 25.22 25.54 24.80 25.10 30,223 -0.05(-0.20%)
May 04, 2018 24.42 25.56 24.42 25.15 53,177 +0.54(+2.19%)
May 03, 2018 25.13 25.50 24.40 24.61 42,404 -0.62(-2.46%)
May 02, 2018 23.62 25.89 23.62 25.23 148,484 +1.59(+6.73%)
May 01, 2018 22.43 23.85 21.96 23.64 127,823 +1.20(+5.35%)
Apr 30, 2018 22.27 23.11 22.04 22.44 70,770 +0.27(+1.22%)
Apr 27, 2018 22.56 22.86 21.61 22.17 87,154 -0.29(-1.29%)
Apr 26, 2018 22.76 23.16 22.23 22.46 63,935 -0.10(-0.44%)
Apr 25, 2018 22.87 24.02 22.21 22.56 78,897 -0.32(-1.40%)
Apr 24, 2018 23.30 23.64 22.66 22.88 37,351 -0.26(-1.12%)
Apr 23, 2018 24.27 24.77 23.05 23.14 57,062 -1.09(-4.50%)
Apr 20, 2018 24.03 24.40 23.59 24.23 63,053 +0.09(+0.37%)
Apr 19, 2018 23.37 24.36 23.37 24.14 85,351 +0.58(+2.46%)
Apr 18, 2018 23.92 24.40 23.24 23.56 108,399 -0.22(-0.93%)
Apr 17, 2018 22.65 26.68 22.65 23.78 148,784 -0.35(-1.45%)
Apr 16, 2018 25.83 26.04 24.01 24.13 78,293 -1.44(-5.63%)
Apr 13, 2018 27.22 27.22 25.44 25.57 59,067 -1.48(-5.47%)
Apr 12, 2018 27.54 27.72 26.08 27.05 159,874 -0.28(-1.02%)
Apr 11, 2018 26.72 27.83 25.25 27.33 323,592 +0.30(+1.11%)
Apr 10, 2018 25.83 27.54 24.96 27.03 119,927 +1.53(+6.00%)
Apr 09, 2018 24.31 25.74 23.91 25.50 179,002 +1.50(+6.25%)
Apr 06, 2018 21.57 24.15 21.49 24.00 198,684 +2.16(+9.89%)
Apr 05, 2018 22.02 22.25 21.20 21.84 73,865 +0.06(+0.28%)
Apr 04, 2018 21.70 22.50 21.32 21.78 111,646 -0.09(-0.41%)
Apr 03, 2018 20.07 22.35 19.69 21.87 136,228 +1.81(+9.02%)
Apr 02, 2018 19.82 21.40 19.19 20.06 145,594 +0.02(+0.10%)
Mar 29, 2018 20.04 20.04 20.04 0 -0.95(-4.53%)
Mar 28, 2018 20.75 21.77 20.05 20.99 81,932 +0.24(+1.16%)
Mar 27, 2018 21.02 21.77 20.70 20.75 119,359 -0.16(-0.77%)
Mar 26, 2018 21.51 22.74 20.58 20.91 81,925 -0.27(-1.27%)
Mar 23, 2018 21.94 23.28 21.16 21.18 41,848 -0.66(-3.02%)
Mar 22, 2018 22.82 23.28 21.81 21.84 54,435 -1.16(-5.04%)
Mar 21, 2018 22.81 23.66 22.81 23.00 26,469 +0.16(+0.70%)
Mar 20, 2018 22.95 23.24 22.55 22.84 87,174 -0.09(-0.39%)
Mar 19, 2018 22.33 23.18 21.95 22.93 91,083 +0.53(+2.37%)
Mar 16, 2018 22.07 22.56 21.58 22.40 108,868 +0.23(+1.04%)
Mar 15, 2018 23.69 24.17 22.06 22.17 120,597 -1.45(-6.14%)
Mar 14, 2018 23.55 24.32 23.09 23.62 79,239 +0.20(+0.85%)
Mar 13, 2018 24.60 25.41 23.26 23.42 150,503 -0.28(-1.18%)
Mar 12, 2018 24.50 25.04 23.61 23.70 198,766 -0.84(-3.42%)
Mar 09, 2018 23.96 24.66 23.43 24.54 266,987 +1.05(+4.47%)
Mar 08, 2018 24.71 24.80 22.86 23.49 251,143 -0.91(-3.73%)
Mar 07, 2018 24.10 24.66 23.70 24.40 218,948 +0.13(+0.54%)
Mar 06, 2018 27.64 27.81 24.18 24.27 167,793 -3.34(-12.10%)
Mar 05, 2018 27.05 27.85 23.16 27.61 312,152 +0.38(+1.40%)
Mar 02, 2018 24.16 27.57 24.05 27.23 114,934 +2.87(+11.78%)
Mar 01, 2018 25.70 25.70 23.75 24.36 200,848 -0.66(-2.64%)
Feb 28, 2018 26.90 27.76 24.94 25.02 227,832 -1.81(-6.75%)
Feb 27, 2018 27.12 28.17 26.59 26.83 64,864 -0.31(-1.14%)
Feb 26, 2018 25.15 27.64 24.99 27.14 198,836 +2.10(+8.39%)
Feb 23, 2018 26.76 27.42 24.76 25.04 136,930 -1.55(-5.83%)
Feb 22, 2018 28.30 29.10 26.55 26.59 168,729 -1.50(-5.34%)
Feb 21, 2018 28.33 29.57 28.02 28.09 61,448 -0.08(-0.28%)
Feb 20, 2018 29.59 29.59 27.45 28.17 188,757 -1.54(-5.18%)
Feb 16, 2018 29.71 29.71 29.71 0 +1.01(+3.52%)
Feb 15, 2018 29.12 29.30 27.81 28.70 60,954 -0.30(-1.03%)
Feb 14, 2018 28.71 29.68 28.13 29.00 126,210 +0.08(+0.28%)
Feb 13, 2018 27.68 29.48 27.68 28.92 115,549 +0.98(+3.51%)
Feb 12, 2018 26.18 28.25 25.53 27.94 127,860 +1.87(+7.17%)
Feb 09, 2018 25.95 26.78 24.73 26.07 233,901 +0.27(+1.05%)
Feb 08, 2018 26.44 27.02 25.60 25.80 48,450 -0.59(-2.24%)
Feb 07, 2018 25.81 26.63 25.67 26.39 43,039 +0.37(+1.42%)
Feb 06, 2018 25.53 26.79 24.75 26.02 192,675 +0.02(+0.08%)
Feb 05, 2018 25.88 26.44 25.85 26.00 305,721 -0.12(-0.46%)
Feb 02, 2018 26.54 26.66 25.42 26.12 291,502 -0.71(-2.65%)
Feb 01, 2018 25.99 27.00 25.90 26.83 202,698 +0.83(+3.19%)
Jan 31, 2018 26.55 26.96 24.85 26.00 134,244 -0.36(-1.37%)
Jan 30, 2018 25.91 26.61 25.91 26.36 316,517 +0.14(+0.53%)
Jan 29, 2018 26.35 26.68 25.87 26.22 449,723 -0.22(-0.83%)
Jan 26, 2018 27.21 27.32 26.15 26.44 113,023 -0.64(-2.36%)
Jan 25, 2018 26.89 27.44 25.57 27.08 206,394 +0.45(+1.69%)
Jan 24, 2018 28.17 28.96 26.25 26.63 256,758 -1.46(-5.20%)
Jan 23, 2018 27.74 28.32 26.49 28.09 200,481 +0.19(+0.68%)
Jan 22, 2018 27.55 28.20 26.34 27.90 197,485 +0.43(+1.57%)
Jan 19, 2018 26.20 27.53 25.62 27.47 173,942 +1.43(+5.49%)
Jan 18, 2018 25.10 26.72 24.63 26.04 198,634 +1.06(+4.24%)
Jan 17, 2018 24.51 25.70 24.31 24.98 135,798 +0.60(+2.46%)
Jan 16, 2018 24.76 24.93 23.55 24.38 202,312 -0.16(-0.65%)
Jan 12, 2018 24.54 24.54 24.54 0 -0.45(-1.80%)
Jan 11, 2018 25.80 25.83 24.89 24.99 164,282 -0.67(-2.61%)
Jan 10, 2018 25.20 25.78 25.06 25.66 134,562 +0.59(+2.35%)
Jan 09, 2018 25.04 25.89 24.72 25.07 165,364 +0.08(+0.32%)
Jan 08, 2018 26.07 26.07 24.52 24.99 100,133 -0.82(-3.18%)
Jan 05, 2018 25.34 26.48 24.67 25.81 127,382 +0.80(+3.20%)
Jan 04, 2018 26.14 26.59 24.10 25.01 246,267 -1.13(-4.32%)
Jan 03, 2018 25.00 26.27 23.36 26.14 239,960 +0.93(+3.69%)
Jan 02, 2018 22.63 25.25 22.27 25.21 286,521 +2.54(+11.20%)
Dec 29, 2017 22.67 22.67 22.67 0 +0.35(+1.57%)
Dec 28, 2017 20.84 22.41 20.58 22.32 177,879 +1.32(+6.29%)
Dec 27, 2017 21.50 21.94 20.27 21.00 132,235 -0.60(-2.78%)
Dec 26, 2017 21.61 21.66 20.95 21.60 92,509 +0.09(+0.42%)
Dec 22, 2017 19.79 21.99 19.67 21.51 237,437 +1.91(+9.74%)
Dec 21, 2017 18.70 19.96 18.39 19.60 86,457 +0.94(+5.04%)
Dec 20, 2017 17.56 19.00 17.12 18.66 230,100 +1.57(+9.19%)
Dec 19, 2017 17.04 17.50 16.22 17.09 237,648 -0.06(-0.35%)
Dec 18, 2017 16.61 17.55 16.08 17.15 136,194 +0.61(+3.69%)
Dec 15, 2017 16.57 17.10 15.15 16.54 1,341,451 -0.21(-1.25%)
Dec 14, 2017 17.73 18.05 16.40 16.75 298,141 -1.07(-6.00%)
Dec 13, 2017 16.46 18.01 16.32 17.82 262,026 +1.22(+7.35%)
Dec 12, 2017 16.99 18.06 16.25 16.60 155,755 -0.23(-1.37%)
Dec 11, 2017 18.20 19.36 16.75 16.83 203,539 -1.38(-7.58%)
Dec 08, 2017 17.65 18.75 17.11 18.21 141,014 +0.33(+1.85%)
Dec 07, 2017 16.98 18.23 16.98 17.88 152,324 +0.81(+4.75%)
Dec 06, 2017 18.00 18.28 17.00 17.07 107,577 -0.82(-4.58%)
Dec 05, 2017 17.83 18.49 17.52 17.89 87,239 +0.12(+0.68%)
Dec 04, 2017 19.70 19.70 18.36 17.77 121,067 -1.78(-9.10%)
Dec 01, 2017 19.63 20.08 18.77 19.55 70,966 -0.31(-1.56%)
Nov 30, 2017 19.12 20.59 18.51 19.86 87,735 +0.62(+3.22%)
Nov 29, 2017 20.55 20.55 18.71 19.24 77,291 -1.12(-5.50%)
Nov 28, 2017 20.66 20.90 19.81 20.36 42,828 +0.31(+1.55%)
Nov 27, 2017 20.04 20.50 19.79 20.05 75,337 -0.04(-0.20%)
Nov 24, 2017 20.37 20.81 20.00 20.09 21,562 -0.38(-1.86%)
Nov 22, 2017 21.18 21.62 20.09 20.47 86,362 -0.60(-2.85%)
Nov 21, 2017 21.01 21.82 20.72 21.07 161,110 +0.25(+1.20%)
Nov 20, 2017 19.39 21.14 19.36 20.82 187,421 +1.22(+6.22%)
Nov 17, 2017 18.07 20.51 17.99 19.60 154,003 +1.83(+10.30%)
Nov 16, 2017 17.87 18.25 17.33 17.77 169,922 -0.08(-0.45%)
Nov 15, 2017 17.50 18.35 16.89 17.85 129,656 +0.34(+1.94%)
Nov 14, 2017 17.01 18.05 16.93 17.51 131,242 -0.16(-0.91%)
Nov 13, 2017 17.25 18.01 16.79 17.67 111,702 +0.27(+1.55%)
Nov 10, 2017 16.58 17.51 16.20 17.40 155,892 +0.67(+4.00%)
Nov 09, 2017 16.99 17.00 16.47 16.73 170,151 -0.27(-1.59%)
Nov 08, 2017 17.76 17.76 16.76 17.00 284,016 -1.05(-5.82%)
Nov 07, 2017 18.86 18.86 17.50 18.05 77,538 -0.91(-4.80%)
Nov 06, 2017 19.31 19.31 18.38 18.96 229,747 -0.05(-0.26%)
Nov 03, 2017 17.88 19.22 17.51 19.01 118,563 +1.05(+5.85%)
Nov 02, 2017 18.85 19.32 17.32 17.96 211,450 -1.12(-5.87%)
Nov 01, 2017 19.23 19.85 17.36 19.08 141,301 -0.11(-0.57%)
Oct 31, 2017 18.94 19.43 18.84 19.19 94,859 +0.10(+0.52%)
Oct 30, 2017 18.65 19.59 18.60 19.09 387,910 +0.45(+2.41%)
Oct 27, 2017 19.82 19.82 18.03 18.64 272,087 -0.76(-3.92%)
Oct 26, 2017 19.53 19.72 18.95 19.40 133,582 +0.08(+0.41%)
Oct 25, 2017 20.40 20.40 18.57 19.32 118,439 -1.03(-5.06%)
Oct 24, 2017 20.97 21.40 19.50 20.35 118,718 -0.44(-2.12%)
Oct 23, 2017 20.94 22.05 20.12 20.79 282,570 +0.64(+3.18%)
Oct 20, 2017 19.37 20.79 19.04 20.15 139,397 +0.31(+1.56%)
Oct 19, 2017 19.93 20.00 18.80 19.84 102,992 -0.12(-0.60%)
Oct 18, 2017 21.38 22.40 19.29 19.96 141,291 -1.47(-6.86%)
Oct 17, 2017 23.76 23.90 21.03 21.43 181,842 -2.57(-10.71%)
Oct 16, 2017 24.01 24.50 23.31 24.00 216,317 -0.20(-0.83%)
Oct 13, 2017 22.72 24.30 22.56 24.20 340,964 +1.32(+5.77%)
Oct 12, 2017 22.29 23.00 21.87 22.88 181,933 +0.50(+2.23%)
Oct 11, 2017 22.97 23.81 22.06 22.38 147,365 -0.52(-2.27%)
Oct 10, 2017 23.14 23.96 22.15 22.90 65,479 -0.41(-1.76%)
Oct 09, 2017 23.45 24.20 22.65 23.31 250,559 +0.40(+1.75%)
Oct 06, 2017 22.05 22.97 21.80 22.91 158,593 +0.74(+3.34%)
Oct 05, 2017 20.25 22.44 20.25 22.17 473,165 +1.92(+9.48%)
Oct 04, 2017 19.67 20.87 19.23 20.25 183,061 +0.54(+2.74%)
Oct 03, 2017 19.52 19.93 18.82 19.71 141,979 -0.02(-0.10%)
Oct 02, 2017 19.18 20.34 18.91 19.73 587,472 +0.74(+3.90%)
Sep 29, 2017 18.50 19.95 17.66 18.99 901,853 +1.34(+7.59%)
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.