Deciphera Pharmaceuticals Inc (NQ: DCPH )

8.520 USD +0.220 (+2.65%)
Streaming Delayed Price Updated: 10:49 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 8.120 8.430 7.990 8.300 833,377 +0.27(+3.36%)
Dec 06, 2021 7.900 8.090 7.820 8.030 1,085,182 +0.12(+1.47%)
Dec 03, 2021 8.170 8.300 7.780 7.914 1,102,560 -0.32(-3.86%)
Dec 02, 2021 7.880 8.270 7.820 8.232 1,210,109 +0.23(+2.90%)
Dec 01, 2021 8.440 8.640 7.985 8.000 2,781,287 -0.63(-7.30%)
Nov 30, 2021 7.670 8.730 7.670 8.630 4,266,981 +0.92(+11.97%)
Nov 29, 2021 8.200 8.200 7.630 7.708 3,528,614 -0.36(-4.49%)
Nov 26, 2021 8.240 8.380 7.930 8.070 3,002,719 -0.28(-3.35%)
Nov 24, 2021 8.320 8.490 8.180 8.350 4,742,653 +0.04(+0.48%)
Nov 23, 2021 8.560 8.660 8.090 8.310 1,716,195 -0.40(-4.58%)
Nov 22, 2021 9.000 9.030 8.310 8.709 2,500,918 +0.21(+2.46%)
Nov 19, 2021 8.410 8.760 8.410 8.500 819,826 -0.01(-0.11%)
Nov 18, 2021 8.900 8.580 8.390 8.509 2,158,472 -0.38(-4.28%)
Nov 17, 2021 9.200 9.210 8.870 8.890 1,419,114 -0.28(-3.05%)
Nov 16, 2021 9.160 9.315 9.030 9.170 1,054,889 -0.07(-0.76%)
Nov 15, 2021 9.190 9.440 9.055 9.240 1,205,718 +0.00(+0.00%)
Nov 12, 2021 9.500 9.500 9.095 9.240 2,081,204 -0.21(-2.22%)
Nov 11, 2021 9.580 9.700 9.090 9.450 2,871,839 -0.16(-1.66%)
Nov 10, 2021 9.360 9.610 3,328,089 -0.07(-0.72%)
Nov 09, 2021 10.15 10.66 9.360 9.680 4,518,114 -0.49(-4.82%)
Nov 08, 2021 9.080 10.33 9.050 10.17 11,979,488 +1.35(+15.31%)
Nov 05, 2021 9.590 9.790 8.700 8.820 33,691,356 -27.18(-75.50%)
Nov 04, 2021 37.01 37.53 35.80 36.00 782,688 -1.13(-3.04%)
Nov 03, 2021 33.02 37.99 33.02 37.13 1,163,729 +2.03(+5.78%)
Nov 02, 2021 34.29 35.18 33.85 35.10 681,757 +0.79(+2.30%)
Nov 01, 2021 33.30 34.79 33.18 34.31 876,246 +0.92(+2.76%)
Oct 29, 2021 34.42 34.99 33.29 33.39 490,520 -1.07(-3.11%)
Oct 28, 2021 33.82 34.85 33.53 34.46 481,982 +0.59(+1.74%)
Oct 27, 2021 33.78 34.53 33.57 33.87 266,626 -0.02(-0.06%)
Oct 26, 2021 33.99 33.89 263,256 -0.12(-0.35%)
Oct 25, 2021 34.61 34.76 33.77 34.01 220,787 -0.59(-1.71%)
Oct 22, 2021 33.49 34.65 30.47 34.60 248,176 +0.56(+1.65%)
Oct 21, 2021 34.41 35.00 33.80 34.04 174,460 -0.17(-0.50%)
Oct 20, 2021 33.97 34.26 33.42 34.21 264,518 +0.24(+0.71%)
Oct 19, 2021 33.98 34.83 33.62 33.97 229,171 +0.08(+0.24%)
Oct 18, 2021 34.30 35.19 32.94 33.89 307,403 -0.94(-2.70%)
Oct 15, 2021 34.73 35.66 34.12 34.83 322,521 +0.14(+0.40%)
Oct 14, 2021 35.36 35.49 33.75 34.69 358,533 -0.55(-1.56%)
Oct 13, 2021 34.57 35.85 33.86 35.24 484,948 +0.74(+2.14%)
Oct 12, 2021 32.36 34.79 32.29 34.50 476,352 +2.20(+6.81%)
Oct 11, 2021 32.46 33.27 31.98 32.30 182,517 -0.02(-0.06%)
Oct 08, 2021 32.01 32.85 31.34 32.32 536,640 +0.31(+0.97%)
Oct 07, 2021 30.95 32.04 30.30 32.01 534,949 +0.74(+2.37%)
Oct 06, 2021 32.10 32.92 30.77 31.27 357,499 -1.44(-4.40%)
Oct 05, 2021 33.12 33.85 32.05 32.71 487,744 -0.39(-1.18%)
Oct 04, 2021 33.15 34.31 32.99 33.10 362,788 -1.17(-3.41%)
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.