Deciphera Pharmaceuticals Inc (NQ: DCPH )

11.46 +0.77 (+7.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 10.65 11.50 10.34 11.46 1,149,188 +0.77(+7.20%)
May 26, 2022 10.25 10.96 10.25 10.69 1,329,145 +0.12(+1.14%)
May 25, 2022 10.73 11.02 10.27 10.57 752,103 -0.19(-1.77%)
May 24, 2022 11.55 11.55 10.73 10.76 1,014,100 -0.97(-8.27%)
May 23, 2022 11.95 12.09 11.54 11.73 1,029,925 -0.11(-0.93%)
May 20, 2022 11.50 11.87 11.04 11.84 1,067,055 +0.47(+4.13%)
May 19, 2022 10.84 11.39 10.71 11.37 920,880 +0.46(+4.22%)
May 18, 2022 11.00 11.21 10.71 10.91 1,272,734 -0.52(-4.55%)
May 17, 2022 10.93 11.45 10.42 11.43 1,245,059 +0.81(+7.63%)
May 16, 2022 10.24 10.86 10.10 10.62 776,324 +0.31(+3.01%)
May 13, 2022 10.11 10.38 9.900 10.31 1,026,098 +0.35(+3.51%)
May 12, 2022 9.240 10.03 9.080 9.960 1,576,058 +0.56(+5.96%)
May 11, 2022 9.870 10.13 9.230 9.400 1,667,148 -0.59(-5.91%)
May 10, 2022 9.620 10.30 9.280 9.990 1,430,266 +0.88(+9.66%)
May 09, 2022 9.510 9.820 9.010 9.110 1,117,101 -0.57(-5.89%)
May 06, 2022 10.42 10.46 9.550 9.680 1,371,199 -0.95(-8.94%)
May 05, 2022 10.74 11.47 10.37 10.63 1,682,989 -0.14(-1.30%)
May 04, 2022 10.67 10.80 9.720 10.77 1,392,225 +0.22(+2.09%)
May 03, 2022 10.86 10.99 10.49 10.55 1,364,483 -0.36(-3.30%)
May 02, 2022 10.24 10.94 10.21 10.91 1,826,161 +0.79(+7.81%)
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 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%)
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.