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 (%)
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%)
Apr 01, 2022 9.300 9.940 9.280 9.910 1,198,092 +0.64(+6.90%)
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%)
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.