Deciphera Pharmaceuticals Inc (NQ: DCPH )

14.84 -0.06 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 15.07 15.13 14.52 14.90 575,344 -0.15(-1.00%)
Apr 12, 2024 15.46 15.52 14.87 15.05 295,835 -0.47(-3.03%)
Apr 11, 2024 15.81 15.81 15.24 15.52 345,322 -0.09(-0.58%)
Apr 10, 2024 15.11 15.71 14.82 15.61 535,304 -0.03(-0.19%)
Apr 09, 2024 14.94 15.69 14.94 15.64 401,229 +0.63(+4.20%)
Apr 08, 2024 15.42 15.56 14.71 15.01 375,408 -0.33(-2.15%)
Apr 05, 2024 15.03 15.56 14.92 15.34 310,738 +0.20(+1.32%)
Apr 04, 2024 15.24 15.62 15.09 15.14 368,652 -0.15(-0.98%)
Apr 03, 2024 15.08 15.39 15.00 15.29 429,433 +0.10(+0.66%)
Apr 02, 2024 15.49 15.64 14.98 15.19 438,508 -0.57(-3.62%)
Apr 01, 2024 15.62 16.02 15.41 15.76 905,381 +0.03(+0.19%)
Mar 28, 2024 15.37 16.17 15.25 15.73 883,137 +0.55(+3.62%)
Mar 27, 2024 15.03 15.20 14.74 15.18 333,248 +0.36(+2.43%)
Mar 26, 2024 15.46 15.50 14.79 14.82 308,846 -0.48(-3.14%)
Mar 25, 2024 15.34 15.61 15.25 15.30 333,463 +0.07(+0.46%)
Mar 22, 2024 15.55 15.63 15.23 15.23 251,874 -0.27(-1.74%)
Mar 21, 2024 15.82 16.09 15.48 15.50 435,921 -0.25(-1.59%)
Mar 20, 2024 15.00 15.84 15.00 15.75 501,177 +0.78(+5.21%)
Mar 19, 2024 14.92 15.48 14.86 14.97 724,569 +0.12(+0.81%)
Mar 18, 2024 15.55 15.72 14.65 14.85 729,274 -0.74(-4.75%)
Mar 15, 2024 15.83 16.49 15.55 15.59 1,596,745 -0.32(-2.01%)
Mar 14, 2024 15.80 16.15 15.57 15.91 537,710 -0.07(-0.44%)
Mar 13, 2024 16.30 16.48 15.78 15.98 458,103 -0.11(-0.68%)
Mar 12, 2024 16.49 16.61 16.08 16.09 514,661 -0.45(-2.72%)
Mar 11, 2024 17.07 17.30 16.43 16.54 506,568 -0.40(-2.36%)
Mar 08, 2024 17.06 17.27 16.68 16.94 243,318 +0.01(+0.06%)
Mar 07, 2024 17.05 17.14 16.78 16.93 479,940 +0.00(+0.00%)
Mar 06, 2024 16.92 17.07 16.74 16.93 317,379 +0.13(+0.77%)
Mar 05, 2024 16.63 16.86 16.46 16.80 316,810 +0.19(+1.14%)
Mar 04, 2024 17.42 17.42 16.33 16.61 578,373 -0.75(-4.32%)
Mar 01, 2024 16.81 17.73 16.74 17.36 950,660 +0.67(+4.01%)
Feb 29, 2024 17.12 17.18 16.65 16.69 484,419 -0.12(-0.71%)
Feb 28, 2024 16.86 17.20 16.80 16.81 534,331 -0.10(-0.59%)
Feb 27, 2024 16.55 16.94 16.13 16.91 597,153 +0.47(+2.86%)
Feb 26, 2024 16.01 16.55 16.01 16.44 428,421 +0.38(+2.37%)
Feb 23, 2024 15.82 16.21 15.78 16.06 328,397 +0.31(+1.97%)
Feb 22, 2024 15.49 15.87 15.42 15.75 561,727 +0.35(+2.27%)
Feb 21, 2024 15.38 15.65 15.12 15.40 507,626 -0.15(-0.96%)
Feb 20, 2024 15.51 15.92 15.36 15.55 359,668 -0.12(-0.77%)
Feb 16, 2024 15.76 15.87 15.38 15.67 589,611 -0.25(-1.57%)
Feb 15, 2024 15.40 15.97 15.40 15.92 450,081 +0.64(+4.19%)
Feb 14, 2024 14.75 15.38 14.75 15.28 539,440 +0.78(+5.38%)
Feb 13, 2024 14.99 15.28 14.23 14.50 584,262 -1.08(-6.93%)
Feb 12, 2024 15.67 16.14 15.38 15.58 771,446 -0.15(-0.95%)
Feb 09, 2024 14.21 15.75 14.16 15.73 958,473 +1.56(+11.01%)
Feb 08, 2024 14.04 14.28 13.86 14.17 654,703 +0.15(+1.07%)
Feb 07, 2024 14.91 14.94 13.98 14.02 745,010 -0.81(-5.46%)
Feb 06, 2024 14.92 15.04 13.96 14.83 953,894 +0.07(+0.47%)
Feb 05, 2024 14.30 15.02 14.16 14.76 411,528 +0.28(+1.93%)
Feb 02, 2024 14.52 14.85 14.28 14.48 574,673 -0.28(-1.90%)
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.