Deciphera Pharmaceuticals Inc (NQ: DCPH )

15.73 +0.55 (+3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 12.58 12.70 12.14 12.69 672,195 +0.06(+0.48%)
Jul 28, 2022 13.32 13.52 12.54 12.63 714,853 -0.83(-6.17%)
Jul 27, 2022 13.80 13.80 13.27 13.46 569,869 -0.11(-0.81%)
Jul 26, 2022 13.24 13.67 12.88 13.57 523,648 +0.35(+2.65%)
Jul 25, 2022 12.87 13.36 12.87 13.22 1,078,851 +0.21(+1.61%)
Jul 22, 2022 13.67 13.69 12.99 13.01 480,075 -0.51(-3.77%)
Jul 21, 2022 13.68 13.85 13.39 13.52 314,349 -0.26(-1.89%)
Jul 20, 2022 13.53 14.27 13.30 13.78 763,843 +0.12(+0.88%)
Jul 19, 2022 12.91 13.76 12.91 13.66 644,316 +0.93(+7.31%)
Jul 18, 2022 12.87 13.68 12.56 12.73 532,137 -0.28(-2.15%)
Jul 15, 2022 13.22 13.23 12.65 13.01 337,029 +0.02(+0.15%)
Jul 14, 2022 13.34 13.34 12.93 12.99 505,315 -0.40(-2.99%)
Jul 13, 2022 12.89 13.58 12.89 13.39 1,527,199 +0.12(+0.90%)
Jul 12, 2022 12.57 13.32 12.31 13.27 637,253 +0.74(+5.91%)
Jul 11, 2022 12.74 13.01 12.47 12.53 707,088 -0.56(-4.28%)
Jul 08, 2022 13.26 13.40 12.97 13.09 718,977 -0.37(-2.75%)
Jul 07, 2022 14.01 14.12 13.29 13.46 808,472 -0.46(-3.30%)
Jul 06, 2022 13.59 14.32 13.52 13.92 916,428 +0.28(+2.05%)
Jul 05, 2022 12.90 13.75 12.90 13.64 1,280,485 +0.38(+2.87%)
Jul 01, 2022 12.78 13.41 12.78 13.26 725,796 +0.11(+0.84%)
Jun 30, 2022 13.25 13.48 12.63 13.15 1,351,982 -0.31(-2.30%)
Jun 29, 2022 13.01 13.53 13.01 13.46 596,736 +0.11(+0.82%)
Jun 28, 2022 13.79 13.98 13.22 13.35 951,710 -0.38(-2.77%)
Jun 27, 2022 13.84 13.95 13.60 13.73 1,262,802 +0.00(+0.00%)
Jun 24, 2022 14.16 14.48 13.38 13.73 2,224,957 -0.25(-1.79%)
Jun 23, 2022 13.04 13.99 13.04 13.98 1,054,987 +0.85(+6.47%)
Jun 22, 2022 12.07 13.19 12.07 13.13 821,740 +0.71(+5.72%)
Jun 21, 2022 12.02 12.69 11.82 12.42 1,205,429 +0.68(+5.79%)
Jun 17, 2022 10.95 11.86 10.87 11.74 4,605,963 +0.82(+7.51%)
Jun 16, 2022 11.12 11.24 10.44 10.92 1,237,123 -0.70(-6.02%)
Jun 15, 2022 11.11 11.75 10.76 11.62 1,023,305 +0.79(+7.29%)
Jun 14, 2022 10.51 10.88 10.17 10.83 899,032 +0.40(+3.84%)
Jun 13, 2022 10.76 10.83 10.14 10.43 1,190,845 -0.84(-7.45%)
Jun 10, 2022 11.53 11.84 11.24 11.27 871,471 -0.65(-5.45%)
Jun 09, 2022 12.43 12.49 11.92 11.92 696,440 -0.52(-4.18%)
Jun 08, 2022 11.85 12.84 11.81 12.44 791,938 +0.48(+4.01%)
Jun 07, 2022 11.01 11.96 10.94 11.96 799,155 +0.80(+7.17%)
Jun 06, 2022 11.37 11.66 10.97 11.16 926,346 -0.05(-0.45%)
Jun 03, 2022 11.05 11.55 10.95 11.21 1,099,501 +0.12(+1.08%)
Jun 02, 2022 10.84 11.27 10.76 11.09 648,414 +0.24(+2.21%)
Jun 01, 2022 10.97 11.19 10.46 10.85 718,677 +0.01(+0.09%)
May 31, 2022 11.37 11.40 10.58 10.84 1,077,624 -0.62(-5.41%)
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%)
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.