FinancialContent is the trusted provider of stock market information to the media industry.
Deciphera Pharmaceuticals Inc (NQ: DCPH)
55.48 USD  -0.33 (-0.58%)
Streaming Delayed Price  /  Updated: 1:49 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 20, 2020 55.45 56.25 55.02 55.81 421,793 +0.69(+1.25%)
Feb 19, 2020 55.19 55.98 54.60 55.12 364,472 +0.25(+0.46%)
Feb 18, 2020 55.60 56.90 53.76 54.87 686,266 -0.67(-1.21%)
Feb 14, 2020 54.50 56.24 53.39 55.54 2,616,800 -2.90(-4.96%)
Feb 13, 2020 63.06 63.27 58.19 58.44 1,155,638 -10.95(-15.78%)
Feb 12, 2020 68.93 70.28 67.52 69.39 215,804 +0.55(+0.80%)
Feb 11, 2020 69.98 71.11 67.88 68.84 188,599 -0.48(-0.69%)
Feb 10, 2020 66.83 70.28 66.09 69.32 240,964 +2.35(+3.51%)
Feb 07, 2020 67.05 68.02 66.46 66.97 288,600 -0.53(-0.79%)
Feb 06, 2020 67.29 68.47 67.16 67.50 224,059 +0.34(+0.51%)
Feb 05, 2020 67.47 68.23 66.00 67.16 377,648 +0.15(+0.22%)
Feb 04, 2020 65.94 68.07 65.78 67.01 306,044 +1.70(+2.60%)
Feb 03, 2020 63.48 65.90 62.07 65.31 584,928 +2.68(+4.28%)
Jan 31, 2020 63.50 63.67 61.46 62.63 600,000 -1.26(-1.97%)
Jan 30, 2020 64.48 65.02 62.30 63.89 243,977 -1.13(-1.74%)
Jan 29, 2020 65.68 66.47 64.57 65.02 279,027 -0.38(-0.58%)
Jan 28, 2020 65.96 67.13 64.77 65.40 516,384 -0.02(-0.03%)
Jan 27, 2020 64.11 66.28 63.40 65.42 352,264 -0.83(-1.25%)
Jan 24, 2020 66.44 67.45 65.21 66.25 327,900 +0.09(+0.14%)
Jan 23, 2020 66.39 66.83 65.30 66.16 332,383 -0.54(-0.81%)
Jan 22, 2020 67.10 67.78 66.40 66.70 443,648 +0.13(+0.20%)
Jan 21, 2020 69.05 70.09 66.28 66.57 639,777 -2.83(-4.08%)
Jan 17, 2020 67.00 69.88 66.90 69.40 438,800 +2.23(+3.32%)
Jan 16, 2020 65.88 67.44 65.00 67.17 324,067 +1.79(+2.74%)
Jan 15, 2020 62.61 65.49 61.69 65.38 377,891 +3.25(+5.23%)
Jan 14, 2020 61.87 63.36 60.00 62.13 862,833 -0.06(-0.10%)
Jan 13, 2020 62.75 62.75 59.68 62.20 935,341 -0.33(-0.52%)
Jan 10, 2020 62.85 63.93 61.97 62.52 930,800 +0.02(+0.03%)
Jan 09, 2020 60.44 63.08 59.78 62.50 723,902 +2.48(+4.13%)
Jan 08, 2020 58.44 60.45 57.98 60.02 604,551 +1.24(+2.11%)
Jan 07, 2020 57.12 60.14 56.65 58.78 581,527 +1.43(+2.49%)
Jan 06, 2020 57.27 58.14 55.79 57.35 388,916 +0.13(+0.23%)
Jan 03, 2020 56.28 58.81 55.40 57.22 677,200 -0.63(-1.09%)
Jan 02, 2020 62.25 62.56 56.87 57.85 861,907 -4.39(-7.05%)
Dec 31, 2019 61.90 63.09 61.82 62.24 476,100 +0.00(+0.00%)
Dec 30, 2019 63.94 64.40 61.89 62.24 467,463 -2.25(-3.49%)
Dec 27, 2019 67.81 67.81 64.08 64.49 394,200 -3.12(-4.61%)
Dec 26, 2019 68.03 68.33 66.92 67.61 153,307 -0.33(-0.49%)
Dec 24, 2019 68.19 68.42 67.28 67.94 163,700 -0.26(-0.38%)
Dec 23, 2019 67.18 68.65 66.85 68.20 365,952 +1.02(+1.52%)
Dec 20, 2019 67.07 68.09 65.25 67.18 1,269,200 +0.35(+0.52%)
Dec 19, 2019 67.31 67.94 64.74 66.83 816,141 -0.30(-0.45%)
Dec 18, 2019 69.67 69.94 65.09 67.13 1,008,913 -2.80(-4.00%)
Dec 17, 2019 65.84 70.00 64.93 69.93 1,101,204 +6.00(+9.39%)
Dec 16, 2019 65.00 66.43 61.81 63.93 1,192,964 -0.70(-1.08%)
Dec 13, 2019 58.73 64.66 58.67 64.63 672,900 +5.87(+9.99%)
Dec 12, 2019 58.40 60.14 58.40 58.76 568,593 +0.55(+0.94%)
Dec 11, 2019 56.07 58.51 56.07 58.21 404,026 +1.81(+3.21%)
Dec 10, 2019 54.98 56.50 54.18 56.40 901,345 +1.47(+2.68%)
Dec 09, 2019 53.16 55.00 53.16 54.93 713,585 +2.13(+4.03%)
Dec 06, 2019 51.76 52.81 51.12 52.80 252,100 +1.42(+2.76%)
Dec 05, 2019 51.85 52.35 51.00 51.38 421,380 -0.47(-0.91%)
Dec 04, 2019 51.50 51.91 50.25 51.85 373,256 +0.55(+1.07%)
Dec 03, 2019 47.25 51.48 47.25 51.30 702,564 +3.70(+7.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.