DPRX

Dipexium Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$1.55
*  
0.05
3.13%
Get DPRX Alerts
*Delayed - data as of Jan. 17, 2017 14:32 ET  -  Find a broker to begin trading DPRX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    DPRX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:32 1.55 1.60 1.55 1.55 50,080
01/13/2017 1.6 1.6 1.5 1.6 103,239
01/12/2017 1.55 1.65 1.5014 1.6 143,890
01/11/2017 1.5 1.55 1.5 1.5 89,810
01/10/2017 1.4 1.5 1.4 1.5 76,453
01/09/2017 1.45 1.5 1.4 1.45 97,022
01/06/2017 1.45 1.5 1.4 1.45 174,681
01/05/2017 1.5 1.5999 1.4 1.5 279,083
01/04/2017 1.65 1.65 1.5 1.5 126,649
01/03/2017 1.75 1.75 1.55 1.6 159,967
12/30/2016 1.65 1.65 1.55 1.6 260,177
12/29/2016 1.75 1.7527 1.6 1.65 276,811
12/28/2016 1.9 1.9873 1.65 1.65 543,449
12/27/2016 2.2 2.2 1.7 1.95 1,088,298
12/23/2016 2.65 2.75 2 2 7,371,046
12/22/2016 1.65 1.6675 1.5 1.6 258,547
12/21/2016 1.6 1.7 1.6 1.6 210,283
12/20/2016 1.6 1.7 1.55 1.55 228,465
12/19/2016 1.4 1.6 1.35 1.55 336,531
12/16/2016 1.35 1.4 1.25 1.35 109,514
12/15/2016 1.25 1.3 1.25 1.25 158,779
12/14/2016 1.25 1.35 1.25 1.25 131,306
12/13/2016 1.25 1.45 1.25 1.35 468,016
12/12/2016 1.45 1.45 1.25 1.25 380,566
12/09/2016 1.4 1.45 1.4 1.4 78,084
12/08/2016 1.4 1.45 1.4 1.4 99,804
12/07/2016 1.45 1.5 1.4 1.45 87,138
12/06/2016 1.5 1.5 1.4 1.45 106,397
12/05/2016 1.45 1.55 1.4 1.5 143,201
12/02/2016 1.35 1.45 1.35 1.4 103,989
12/01/2016 1.4 1.45 1.35 1.35 207,546
11/30/2016 1.45 1.5 1.4 1.4 57,900
11/29/2016 1.45 1.5 1.35 1.45 176,715
11/28/2016 1.5 1.55 1.45 1.45 135,893
11/25/2016 1.55 1.592 1.5 1.55 81,587
11/23/2016 1.5 1.6 1.35 1.6 215,958
11/22/2016 1.65 1.65 1.5 1.5 300,583
11/21/2016 1.8 2 1.6 1.65 603,012
11/18/2016 1.7 2.05 1.5 1.75 1,417,394
11/17/2016 1.4 1.65 1.35 1.65 613,095
11/16/2016 1.55 1.55 1.35 1.4 420,976
11/15/2016 1.4 1.6 1.4 1.55 366,229
11/14/2016 1.4 1.45 1.35 1.45 512,148
11/11/2016 1.4 1.4 1.15 1.35 470,954
11/10/2016 1.5 1.55 1.15 1.35 1,109,569
11/09/2016 1.6 1.6 1.5 1.55 389,150
11/08/2016 1.65 1.65 1.55 1.6 342,043
11/07/2016 1.75 1.8001 1.65 1.7 290,978
11/04/2016 1.55 1.75 1.5 1.75 556,586
11/03/2016 1.65 1.7 1.5 1.5 481,767
11/02/2016 1.7 1.85 1.55 1.675 885,918
11/01/2016 1.65 2 1.6 1.65 1,773,235
10/31/2016 1.75 1.8 1.5 1.65 1,504,552
10/28/2016 1.9 1.95 1.75 1.75 1,333,310
10/27/2016 2.25 2.35 1.9 1.95 2,737,756
10/26/2016 2.95 3.25 2.3 2.35 7,464,282
10/25/2016 1.95 3.4 1.9 2.8 21,969,630
10/24/2016 13.15 13.15 11.7 12.75 65,360
10/21/2016 12 12.5 11.7 12.3 71,139
10/20/2016 10.6 11.95 9.9094 11.8 147,951
10/19/2016 12 12.8961 10.5 11.2 134,205
10/18/2016 12.5 12.75 11.75 12.05 75,100
10/17/2016 12.65 12.7 11.6 12.5 95,200
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?