Deciphera Pharmaceuticals Inc (NQ: DCPH )

34.54 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 37.45 37.50 33.55 34.54 1,355,830 -2.48(-6.70%)
May 05, 2021 41.72 42.46 36.05 37.02 1,784,000 -6.27(-14.48%)
May 04, 2021 45.59 45.80 42.82 43.29 429,809 -2.48(-5.42%)
May 03, 2021 46.97 47.39 45.60 45.77 223,111 -0.60(-1.29%)
Apr 30, 2021 46.72 47.41 46.08 46.37 272,100 -0.41(-0.88%)
Apr 29, 2021 47.99 47.99 46.34 46.78 227,936 -0.69(-1.45%)
Apr 28, 2021 45.72 48.02 45.18 47.47 295,342 +1.26(+2.73%)
Apr 27, 2021 47.75 47.97 46.08 46.21 234,638 -1.74(-3.63%)
Apr 26, 2021 46.27 48.27 45.81 47.95 386,466 +1.74(+3.77%)
Apr 23, 2021 47.56 47.92 45.15 46.21 311,700 -1.32(-2.78%)
Apr 22, 2021 45.78 48.09 45.32 47.53 471,526 +1.53(+3.33%)
Apr 21, 2021 46.05 46.69 45.01 46.00 412,560 +0.10(+0.22%)
Apr 20, 2021 45.15 46.17 44.64 45.90 576,248 +0.70(+1.55%)
Apr 19, 2021 47.00 47.03 44.40 45.20 524,833 -1.80(-3.83%)
Apr 16, 2021 47.40 47.54 45.02 47.00 414,500 -0.23(-0.49%)
Apr 15, 2021 45.92 47.47 45.92 47.23 293,656 +1.27(+2.76%)
Apr 14, 2021 43.70 46.83 43.52 45.96 246,079 +2.52(+5.80%)
Apr 13, 2021 44.45 45.10 42.99 43.44 405,365 -0.61(-1.38%)
Apr 12, 2021 43.91 44.39 43.00 44.05 375,904 +0.24(+0.55%)
Apr 09, 2021 44.18 44.18 43.11 43.81 232,000 -0.60(-1.35%)
Apr 08, 2021 44.27 45.00 43.06 44.41 235,525 +0.71(+1.62%)
Apr 07, 2021 44.26 45.24 43.42 43.70 314,429 -0.79(-1.78%)
Apr 06, 2021 45.81 46.45 44.31 44.49 168,974 -1.55(-3.37%)
Apr 05, 2021 46.33 47.38 45.47 46.04 203,819 +0.01(+0.02%)
Apr 01, 2021 45.29 46.94 44.30 46.03 344,000 +1.19(+2.65%)
Mar 31, 2021 42.82 45.48 42.38 44.84 542,977 +3.31(+7.97%)
Mar 30, 2021 40.07 42.05 39.42 41.53 335,641 +1.13(+2.80%)
Mar 29, 2021 43.37 43.37 39.96 40.40 393,920 -3.38(-7.72%)
Mar 26, 2021 43.81 44.72 42.43 43.78 288,100 +0.09(+0.21%)
Mar 25, 2021 42.25 43.90 41.44 43.69 291,567 +0.74(+1.72%)
Mar 24, 2021 43.81 44.72 42.77 42.95 483,965 -0.63(-1.45%)
Mar 23, 2021 45.08 45.41 43.01 43.58 560,360 -1.94(-4.26%)
Mar 22, 2021 46.23 46.96 44.17 45.52 317,931 -0.69(-1.49%)
Mar 19, 2021 42.73 46.51 42.73 46.21 930,600 +3.72(+8.75%)
Mar 18, 2021 43.43 44.37 42.36 42.49 388,693 -1.47(-3.34%)
Mar 17, 2021 41.79 44.37 41.79 43.96 299,041 +1.77(+4.20%)
Mar 16, 2021 42.75 43.58 41.26 42.19 216,030 -0.55(-1.29%)
Mar 15, 2021 42.87 43.53 42.00 42.74 186,248 -0.38(-0.88%)
Mar 12, 2021 43.46 43.78 41.86 43.12 287,800 -0.35(-0.79%)
Mar 11, 2021 42.17 43.51 41.58 43.47 662,414 +1.94(+4.66%)
Mar 10, 2021 41.68 42.77 40.70 41.53 289,517 -0.24(-0.57%)
Mar 09, 2021 40.91 42.48 40.56 41.77 259,019 +1.38(+3.42%)
Mar 08, 2021 43.07 43.19 40.18 40.39 551,235 -2.40(-5.61%)
Mar 05, 2021 42.96 43.15 40.35 42.79 539,300 -0.17(-0.40%)
Mar 04, 2021 44.27 45.50 42.63 42.96 762,912 -1.35(-3.05%)
Mar 03, 2021 44.31 45.52 43.25 44.31 446,937 +0.00(+0.00%)
Mar 02, 2021 43.87 44.87 43.00 44.31 347,350 +0.34(+0.77%)
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.