Derma Sciences, Inc. Historical Stock Prices

DSCI 
$6.91
*  
0.05
0.72%
Get DSCI Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading DSCI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    DSCI Pre-Market
 
 
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 27-APR-2015 TO 27-JUL-2015

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.
16:00  6.92  6.96  6.87  6.91 29,987
07/27/2015 6.92 6.96 6.87 6.91 29,987
07/24/2015 6.82 6.99 6.74 6.96 121,303
07/23/2015 7.03 7.07 6.75 6.8 39,635
07/22/2015 6.88 7.05 6.87 7 28,054
07/21/2015 6.79 6.93 6.66 6.9 39,114
07/20/2015 6.8 6.84 6.66 6.81 70,159
07/17/2015 6.79 6.84 6.71 6.79 47,825
07/16/2015 6.69 6.84 6.65 6.79 55,016
07/15/2015 6.84 6.94 6.64 6.66 77,638
07/14/2015 6.91 6.9699 6.81 6.83 33,915
07/13/2015 6.99 7.1 6.87 6.89 68,063
07/10/2015 6.95 7.1 6.89 6.94 73,196
07/09/2015 6.87 6.95 6.77 6.85 78,291
07/08/2015 6.95 6.99 6.75 6.76 93,450
07/07/2015 6.92 7.11 6.89 7 89,602
07/06/2015 6.98 7.15 6.885 6.9 110,974
07/02/2015 7.1 7.1 6.94 7.01 89,269
07/01/2015 7.25 7.37 6.97 7.07 125,166
06/30/2015 6.98 7.25 6.92 7.16 105,057
06/29/2015 7.1 7.33 6.85 6.89 200,374
06/26/2015 7.07 7.29 7.01 7.09 2,970,371
06/25/2015 7.3 7.38 6.99 7.03 134,762
06/24/2015 7.52 7.6 7.22 7.24 143,912
06/23/2015 7.63 7.67 7.53 7.6 123,545
06/22/2015 7.91 7.97 7.59 7.64 135,460
06/19/2015 7.89 7.96 7.49 7.86 343,631
06/18/2015 7.9 8.1 7.775 7.87 372,046
06/17/2015 7.3 7.88 7.3 7.68 438,226
06/16/2015 6.98 7.19 6.94 7.12 90,667
06/15/2015 7.12 7.15 6.91 7 108,777
06/12/2015 7.17 7.25 7.03 7.21 94,508
06/11/2015 7.29 7.29 7.15 7.2 140,319
06/10/2015 7.51 7.65 7.27 7.29 125,121
06/09/2015 7.54 7.62 7.36 7.5 783,078
06/08/2015 7.23 7.71 7.23 7.56 435,091
06/05/2015 7.15 7.34 7.01 7.25 160,301
06/04/2015 7.11 7.18 7.02 7.15 96,892
06/03/2015 6.73 7.201 6.715 7.17 345,876
06/02/2015 6.58 6.718 6.54 6.65 136,796
06/01/2015 6.6 6.72 6.466 6.63 73,660
05/29/2015 6.54 6.61 6.44 6.56 117,010
05/28/2015 6.57 6.64 6.55 6.57 183,868
05/27/2015 6.49 6.61 6.44 6.56 60,866
05/26/2015 6.65 6.65 6.39 6.47 119,674
05/22/2015 6.59 6.76 6.435 6.71 202,993
05/21/2015 7 7.15 6.52 6.56 84,376
05/20/2015 6.89 7.05 6.72 7 68,177
05/19/2015 7.03 7.31 6.755 6.84 113,708
05/18/2015 7.01 7.12 6.92 7 96,984
05/15/2015 7 7.14 6.918 7 245,202
05/14/2015 7.01 7.15 6.9 7.01 82,548
05/13/2015 7.15 7.15 7 7.02 75,471
05/12/2015 7.28 7.28 7.07 7.07 98,116
05/11/2015 7.36 7.54 7.05 7.33 66,234
05/08/2015 7.4 7.47 7.32 7.36 102,610
05/07/2015 7.56 7.59 7.26 7.3 128,277
05/06/2015 7.66 7.69 7.53 7.55 149,676
05/05/2015 7.85 7.85 7.56 7.59 178,537
05/04/2015 7.9 8.01 7.84 7.84 64,959
05/01/2015 7.93 8.0289 7.9 7.95 75,353
04/30/2015 7.96 8.01 7.9 7.9 126,057
04/29/2015 8 8.17 7.99 8.02 33,892
04/28/2015 8.01 8.24 7.97 8.06 80,208
04/27/2015 8.11 8.38 7.87 7.99 101,321
*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?