Deciphera Pharmaceuticals Historical Data - DCPH

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
  -0.27 -0.77% 34.59 35.24 34.43 34.73 34.86 20:00:00
more quote information »

DCPH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week34.1335.7433.7634.40227,6880.461.35%
1 Month35.0536.0131.3733.72334,055-0.46-1.31%
3 Months22.4247.899919.8835.11783,04212.1754.28%
6 Months24.2447.899919.8832.21484,87810.3542.7%
1 Year22.2747.899918.5529.54366,25512.3255.32%
3 Years20.0547.899915.1528.96292,75614.5472.52%
5 Years20.0547.899915.1528.96292,75614.5472.52%

DCPH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2019 34.59 -0.27 -0.77% 34.73 35.24 34.43 132,698
Oct 22 2019 34.86 -0.16 -0.46% 35.60 35.74 34.21 282,285
Oct 21 2019 35.02 0.79 2.31% 34.57 35.26 34.12 131,258
Oct 18 2019 34.23 0.17 0.5% 33.84 34.91 33.84 277,068
Oct 17 2019 34.06 0.04 0.12% 34.27 34.71 33.81 167,411
Oct 16 2019 34.02 -0.41 -1.19% 34.13 35.08 33.76 280,417
Oct 15 2019 34.43 1.27 3.83% 33.39 34.98 33.36 199,242
Oct 14 2019 33.16 0.62 1.91% 32.45 33.96 32.36 173,992
Oct 11 2019 32.54 0.00 0.0% 32.95 33.18 32.43 374,009
Oct 10 2019 32.54 0.84 2.65% 31.76 32.68 31.76 228,880
Oct 09 2019 31.70 -0.18 -0.56% 32.06 32.325 31.37 163,158
Oct 08 2019 31.88 -1.87 -5.54% 33.61 33.65 31.77 226,604
Oct 07 2019 33.75 -0.63 -1.83% 34.25 34.57 33.31 237,280
Oct 04 2019 34.38 -1.26 -3.54% 35.69 36.01 33.08 406,837
Oct 03 2019 35.64 1.49 4.36% 34.48 35.66 33.86 438,372
Oct 02 2019 34.15 1.11 3.36% 32.84 34.27 32.035 403,069
Oct 01 2019 33.04 -0.90 -2.65% 33.82 34.98 32.835 752,516
Sep 30 2019 33.94 1.39 4.27% 33.43 34.48 33.125 416,725
Sep 27 2019 32.55 -0.31 -0.94% 32.90 33.43 31.91 487,958
Sep 26 2019 32.86 -1.65 -4.78% 34.66 34.66 32.58 479,184
Sep 25 2019 34.51 -0.91 -2.57% 35.05 35.786 34.26 407,235
Sep 24 2019 35.42 -0.94 -2.59% 36.41 36.72 34.58 382,423
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:20191024 02:54:32