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 (%)
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%)
Feb 01, 2024 14.33 14.82 14.21 14.76 303,337 +0.44(+3.07%)
Jan 31, 2024 14.33 14.85 14.29 14.32 336,561 -0.01(-0.07%)
Jan 30, 2024 14.68 14.86 14.22 14.33 298,582 -0.62(-4.15%)
Jan 29, 2024 14.27 15.07 13.98 14.95 428,031 +0.69(+4.84%)
Jan 26, 2024 14.48 14.95 14.06 14.26 325,453 -0.09(-0.63%)
Jan 25, 2024 14.06 14.45 14.06 14.35 541,669 +0.22(+1.56%)
Jan 24, 2024 14.49 14.53 14.07 14.13 360,151 -0.26(-1.81%)
Jan 23, 2024 14.05 14.47 13.90 14.39 1,352,162 +0.53(+3.82%)
Jan 22, 2024 13.66 13.96 13.50 13.86 452,964 +0.28(+2.06%)
Jan 19, 2024 13.89 13.89 13.38 13.58 391,341 -0.31(-2.23%)
Jan 18, 2024 14.14 14.39 13.25 13.89 1,167,650 -0.25(-1.77%)
Jan 17, 2024 14.25 14.48 14.03 14.14 838,764 -0.32(-2.21%)
Jan 16, 2024 14.59 14.65 14.34 14.46 579,832 -0.38(-2.56%)
Jan 12, 2024 15.15 15.31 14.66 14.84 361,089 -0.06(-0.40%)
Jan 11, 2024 15.11 15.29 14.65 14.90 572,439 -0.38(-2.50%)
Jan 10, 2024 15.46 15.87 15.12 15.28 402,017 -0.21(-1.34%)
Jan 09, 2024 15.51 15.71 15.25 15.49 339,896 -0.21(-1.34%)
Jan 08, 2024 15.44 15.97 15.00 15.70 445,470 +0.41(+2.68%)
Jan 05, 2024 15.80 15.80 15.11 15.29 385,838 -0.56(-3.53%)
Jan 04, 2024 16.04 16.98 15.59 15.85 327,568 -0.14(-0.88%)
Jan 03, 2024 16.53 16.62 15.90 15.99 310,750 -0.56(-3.38%)
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.