Deciphera Pharmaceuticals Historical Data - DCPH

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Deciphera Pharmaceuticals Inc DCPH NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  2.23 3.32% 69.40 69.88 66.90 67.00 67.17 16:30:00
more quote information »

DCPH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week62.8569.8859.6863.09674,7536.5510.42%
1 Month67.0769.8855.4062.16572,7772.333.47%
3 Months35.3070.0034.9354.70598,17634.1096.6%
6 Months21.0270.0019.8842.66660,83948.38230.16%
1 Year26.3170.0019.8838.69429,83643.09163.78%
3 Years20.0570.0015.1533.69323,95049.35246.13%
5 Years20.0570.0015.1533.69323,95049.35246.13%

DCPH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2020 67.17 1.79 2.74% 65.88 67.44 64.995 318,664
Jan 15 2020 65.38 3.25 5.23% 62.61 65.49 61.69 368,880
Jan 14 2020 62.13 -0.07 -0.1% 61.87 63.36 60.00 840,832
Jan 13 2020 62.195 -0.33 -0.52% 62.75 62.76 59.68 922,124
Jan 10 2020 62.52 0.02 0.03% 62.85 63.93 61.97 923,265
Jan 09 2020 62.50 2.48 4.13% 60.44 63.08 59.78 698,388
Jan 08 2020 60.02 1.24 2.11% 58.44 60.4458 57.98 604,331
Jan 07 2020 58.78 1.43 2.49% 57.12 60.14 56.65 580,878
Jan 06 2020 57.35 0.13 0.23% 57.27 58.14 55.79 382,644
Jan 03 2020 57.22 -0.63 -1.09% 56.28 58.815 55.40 661,309
Jan 02 2020 57.85 -4.39 -7.05% 62.25 62.56 56.87 850,946
Dec 31 2019 62.24 0.00 0.0% 61.90 63.09 61.82 475,025
Dec 30 2019 62.24 -2.25 -3.49% 63.94 64.40 61.89 463,733
Dec 27 2019 64.49 -3.12 -4.61% 67.81 67.81 64.08 392,524
Dec 26 2019 67.61 -0.33 -0.49% 68.03 68.33 66.92 151,556
Dec 24 2019 67.94 -0.26 -0.38% 68.19 68.4195 67.28 163,723
Dec 23 2019 68.20 1.02 1.52% 67.18 68.65 66.85 361,127
Dec 20 2019 67.18 0.35 0.52% 67.07 68.09 65.25 1,141,943
Dec 19 2019 66.83 -0.30 -0.45% 67.31 67.94 64.74 800,066
Dec 18 2019 67.13 -2.80 -4.0% 69.67 69.94 65.09 1,000,512
Dec 17 2019 69.93 6.00 9.39% 65.84 70.00 64.93 1,080,593
See More Historical Prices »
Your Recent History
NASDAQ
DCPH
Deciphera ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200117 22:43:57