Deciphera Pharmaceuticals Inc (NQ: DCPH )

15.02 -0.63 (-4.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 15.63 15.63 14.73 15.02 2,258,554 -0.63(-4.03%)
Dec 02, 2022 15.03 15.71 14.70 15.65 475,649 +0.44(+2.89%)
Dec 01, 2022 15.86 16.32 15.20 15.21 387,131 -0.70(-4.40%)
Nov 30, 2022 15.73 15.99 15.43 15.91 437,896 +0.36(+2.32%)
Nov 29, 2022 15.59 15.78 15.34 15.55 282,284 +0.01(+0.06%)
Nov 28, 2022 15.64 15.94 15.31 15.54 370,540 -0.39(-2.45%)
Nov 25, 2022 15.33 16.05 15.23 15.93 146,525 +0.52(+3.37%)
Nov 23, 2022 15.84 16.22 15.40 15.41 389,806 -0.34(-2.16%)
Nov 22, 2022 15.74 16.00 15.00 15.75 351,933 +0.10(+0.64%)
Nov 21, 2022 15.97 16.17 15.15 15.65 397,926 -0.31(-1.94%)
Nov 18, 2022 15.99 16.55 15.79 15.96 405,922 +0.29(+1.85%)
Nov 17, 2022 15.12 15.72 15.11 15.67 407,494 +0.44(+2.89%)
Nov 16, 2022 15.91 15.91 15.14 15.23 501,582 -0.51(-3.24%)
Nov 15, 2022 16.73 16.77 15.58 15.74 553,693 -0.47(-2.90%)
Nov 14, 2022 16.44 17.14 16.18 16.21 483,999 -0.16(-0.98%)
Nov 11, 2022 16.16 16.52 15.76 16.37 523,629 +0.03(+0.18%)
Nov 10, 2022 16.01 16.52 15.71 16.34 734,843 +1.19(+7.85%)
Nov 09, 2022 15.80 15.87 15.05 15.15 559,749 -0.80(-5.02%)
Nov 08, 2022 16.06 16.50 15.74 15.95 476,558 +0.05(+0.31%)
Nov 07, 2022 16.07 16.31 15.69 15.90 489,154 -0.01(-0.06%)
Nov 04, 2022 16.60 16.69 15.30 15.91 724,548 -0.52(-3.16%)
Nov 03, 2022 15.98 17.77 15.44 16.43 631,269 -0.21(-1.26%)
Nov 02, 2022 16.68 17.54 16.26 16.64 504,445 -0.19(-1.13%)
Nov 01, 2022 16.55 17.09 16.34 16.83 479,506 +0.61(+3.76%)
Oct 31, 2022 17.15 17.27 16.09 16.22 413,899 -1.07(-6.19%)
Oct 28, 2022 17.59 17.59 16.55 17.29 362,124 +0.48(+2.86%)
Oct 27, 2022 17.49 17.49 16.75 16.81 441,496 -0.58(-3.34%)
Oct 26, 2022 16.62 17.79 16.51 17.39 547,701 +0.77(+4.63%)
Oct 25, 2022 16.48 17.34 16.48 16.62 652,496 +0.28(+1.71%)
Oct 24, 2022 16.84 16.84 16.02 16.34 390,640 -0.53(-3.14%)
Oct 21, 2022 16.80 16.97 16.33 16.87 456,220 +0.41(+2.49%)
Oct 20, 2022 16.62 17.22 16.06 16.46 312,592 -0.16(-0.96%)
Oct 19, 2022 17.38 17.51 16.40 16.62 610,196 -1.03(-5.84%)
Oct 18, 2022 17.54 17.93 17.22 17.65 389,994 +0.41(+2.38%)
Oct 17, 2022 17.04 17.41 16.39 17.24 653,823 +0.51(+3.05%)
Oct 14, 2022 17.56 17.78 16.70 16.73 469,839 -0.60(-3.46%)
Oct 13, 2022 17.19 17.37 16.67 17.33 367,248 -0.33(-1.87%)
Oct 12, 2022 17.64 17.89 17.27 17.66 547,070 +0.09(+0.51%)
Oct 11, 2022 17.49 18.00 17.00 17.57 455,437 +0.08(+0.46%)
Oct 10, 2022 17.40 17.83 17.16 17.49 355,232 +0.03(+0.17%)
Oct 07, 2022 17.91 18.25 17.43 17.46 543,478 -0.74(-4.07%)
Oct 06, 2022 18.73 18.87 18.17 18.20 501,585 -0.74(-3.91%)
Oct 05, 2022 18.86 19.26 18.42 18.94 583,037 -0.10(-0.53%)
Oct 04, 2022 18.56 19.17 18.56 19.04 783,655 +0.74(+4.04%)
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.