Derma Sciences, Inc. Historical Stock Prices

DSCI 
$8.79
*  
0.36
3.93%
Get DSCI Alerts
*Delayed - data as of Aug. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  9.14  9.16  8.66  8.79 165,509
08/19/2014 9.14 9.16 8.66 8.79 165,509
08/18/2014 9 9.17 8.86 9.15 105,613
08/15/2014 9.14 9.14 8.85 8.94 81,358
08/14/2014 8.81 9.08 8.752 9.01 73,295
08/13/2014 9 9 8.75 8.8 116,177
08/12/2014 8.94 9.03 8.91 8.96 77,962
08/11/2014 9.07 9.22 8.9 9.02 146,866
08/08/2014 9.02 9.318 8.9 8.99 124,395
08/07/2014 9.77 9.805 8.9 9.02 126,815
08/06/2014 9.55 9.88 9.55 9.72 74,001
08/05/2014 9.67 10.0042 9.53 9.69 79,423
08/04/2014 9.72 9.83 9.31 9.72 79,323
08/01/2014 9.73 9.77 9.41 9.64 68,324
07/31/2014 9.94 10.11 9.56 9.68 53,396
07/30/2014 9.95 10.2 9.84 10.07 75,072
07/29/2014 9.44 9.95 9.4101 9.84 52,098
07/28/2014 9.61 9.64 9.2812 9.45 36,556
07/25/2014 9.72 9.85 9.53 9.63 58,331
07/24/2014 10.04 10.21 9.71 9.87 49,118
07/23/2014 9.98 10.19 9.81 10.07 34,253
07/22/2014 9.851 10.03 9.68 9.91 32,043
07/21/2014 9.78 9.78 9.3 9.51 70,964
07/18/2014 9.63 9.91 9.62 9.85 106,138
07/17/2014 10.2 10.2 9.55 9.68 131,420
07/16/2014 10.42 10.52 9.95 10.16 81,893
07/15/2014 11.21 11.32 10.34 10.4 78,079
07/14/2014 11.27 11.37 11.01 11.27 59,951
07/11/2014 11.16 11.324 10.9 11.14 60,030
07/10/2014 11.11 11.38 11.04 11.21 35,264
07/09/2014 11.46 11.52 11.1 11.27 61,115
07/08/2014 11.39 11.594 11.06 11.4 89,584
07/07/2014 11.61 11.79 11.23 11.38 67,261
07/03/2014 11.84 11.972 11.66 11.7 24,027
07/02/2014 11.69 12.015 11.65 11.8 111,657
07/01/2014 11.63 11.85 11.57 11.64 130,115
06/30/2014 11.47 11.64 11.34 11.56 69,731
06/27/2014 11.15 11.48 11.15 11.46 291,802
06/26/2014 11.23 11.412 11.08 11.19 67,343
06/25/2014 10.74 11.36 10.74 11.24 123,558
06/24/2014 11.24 11.46 10.82 10.84 85,033
06/23/2014 10.95 11.26 10.651 11.23 76,060
06/20/2014 11.61 11.65 10.67 10.87 177,221
06/19/2014 11.41 11.56 11.136 11.53 151,946
06/18/2014 11.11 11.4 10.9 11.38 94,903
06/17/2014 10.62 11.16 10.55 11.1 89,476
06/16/2014 10.6 10.77 10.45 10.59 79,319
06/13/2014 10.57 10.73 10.31 10.58 72,763
06/12/2014 10.42 10.57 10.27 10.51 45,104
06/11/2014 10.53 10.57 10.35 10.41 45,245
06/10/2014 10.47 10.7 10.36 10.64 58,792
06/09/2014 10.21 10.59 10 10.54 110,713
06/06/2014 9.96 10.38 9.912 10.2 91,075
06/05/2014 9.51 10.0125 9.396 9.91 107,473
06/04/2014 9.54 9.81 9.46 9.52 69,729
06/03/2014 9.89 9.91 9.57 9.6 83,517
06/02/2014 10.16 10.16 9.9 9.91 128,975
05/30/2014 10.04 10.2 10 10.18 95,822
05/29/2014 9.8 10.12 9.8 10.02 90,752
05/28/2014 9.68 9.78 9.44 9.75 109,793
05/27/2014 9.48 9.71 9.392 9.7 109,700
05/23/2014 9.38 9.53 9.22 9.4 179,218
05/22/2014 9.06 9.56 9.004 9.37 123,808
05/21/2014 9.35 9.47 8.91 9.06 160,075
05/20/2014 9.01 9.62 9.01 9.29 224,941
05/19/2014 8.86 9.114 8.71 8.85 90,953
05/16/2014 8.6 8.919 8.45 8.88 174,940
05/15/2014 9.08 9.284 8.51 8.56 306,254
05/14/2014 9.35 9.57 9.01 9.1 194,365
05/13/2014 9.53 9.892 9.38 9.39 190,856
05/12/2014 9.59 9.72 9.45 9.51 137,939
05/09/2014 9.51 9.65 9.43 9.57 77,210
05/08/2014 10.26 10.35 9.35 9.6 354,670
05/07/2014 10.81 10.8399 10.14 10.47 177,553
05/06/2014 10.89 11 10.53 10.74 144,050
05/05/2014 11 11.17 10.7408 10.95 113,534
05/02/2014 10.66 11.2525 10.58 11.1 222,672
05/01/2014 10.3 10.73 10.09 10.67 212,010
04/30/2014 10 10.47 9.79 10.34 184,998
04/29/2014 9.57 10.03 9.5 9.99 561,112
04/28/2014 9.32 9.69 9.06 9.52 414,977
04/25/2014 9.62 9.73 9.234 9.27 109,034
04/24/2014 9.87 9.899 9.47 9.6 103,739
04/23/2014 10.04 10.069 9.74 9.86 164,293
04/22/2014 9.75 10.25 9.75 10.08 189,589
04/21/2014 9.49 9.76 9.25 9.73 350,117
04/17/2014 9.63 9.65 9.33 9.43 160,127
04/16/2014 9.88 9.93 9.55 9.66 160,909
04/15/2014 10.01 10.06 9.41 9.78 293,068
04/14/2014 10.25 10.42 9.87 10 119,596
04/11/2014 10.32 10.45 10.12 10.14 166,277
04/10/2014 10.78 10.78 10.18 10.43 445,153
04/09/2014 10.91 11.06 10.75 10.8 113,332
04/08/2014 11.11 11.37 10.735 10.87 273,637
04/07/2014 11.02 11.28 10.82 11.13 114,665
04/04/2014 11.91 11.982 11.01 11.08 246,920
04/03/2014 12.01 12.03 11.76 11.83 133,300
04/02/2014 11.94 12.28 11.92 12 106,490
04/01/2014 12.69 13.02 11.98 12.01 202,857
03/31/2014 12.25 12.74 12.145 12.68 217,751
03/28/2014 12.21 12.37 12.11 12.24 97,627
03/27/2014 12.34 12.5 12.16 12.24 94,406
03/26/2014 12.54 12.775 12.26 12.29 282,285
03/25/2014 12.6 12.87 12.37 12.48 101,251
03/24/2014 12.76 12.785 12.2 12.56 246,358
03/21/2014 13 13 12.5 12.76 188,072
03/20/2014 13.02 13.14 12.88 12.93 66,662
03/19/2014 13.2 13.27 12.91 12.98 104,058
03/18/2014 13.27 13.47 13.01 13.2 94,104
03/17/2014 13.38 13.67 13.24 13.29 66,367
03/14/2014 13.55 13.6399 12.77 13.18 111,624
03/13/2014 13.86 13.86 13.36 13.54 65,426
03/12/2014 13.73 13.87 13.57 13.87 28,086
03/11/2014 13.95 14.23 13.632 13.72 61,796
03/10/2014 13.81 14.01 13.63 13.93 57,615
03/07/2014 14.32 14.32 13.71 13.87 99,929
03/06/2014 14.55 14.55 14.04 14.2 72,908
03/05/2014 14.62 14.8 14.39 14.55 64,818
03/04/2014 14.4 15.0143 14.31 14.67 130,055
03/03/2014 14.6 14.65 14.24 14.25 119,143
02/28/2014 14.77 14.96 14.41 14.69 108,318
02/27/2014 15 15.06 14.74 14.78 210,621
02/26/2014 15.11 15.25 14.94 15.06 147,679
02/25/2014 15.28 15.33 14.93 15.05 201,301
02/24/2014 15.3 15.51 14.92 15.2 247,275
02/21/2014 14.68 15.39 14.48 15.21 238,776
02/20/2014 13.91 14.66 13.91 14.6 133,557
02/19/2014 13.61 14.32 13.544 13.91 124,343
02/18/2014 13.47 13.86 13.41 13.71 118,120
02/14/2014 13.26 13.43 12.99 13.39 86,928
02/13/2014 12.58 13.49 12.5229 13.2 171,284
02/12/2014 12.83 12.97 12.595 12.62 122,518
02/11/2014 12.59 12.9 12.46 12.79 104,367
02/10/2014 12.42 12.6081 12.235 12.55 176,722
02/07/2014 12.22 12.71 12.0004 12.36 280,413
02/06/2014 12.53 12.67 12.21 12.24 175,034
02/05/2014 12.76 12.85 12.44 12.53 127,928
02/04/2014 12.57 12.945 12.4 12.855 171,129
02/03/2014 13.07 13.36 12.43 12.58 246,071
01/31/2014 12.77 13.57 12.66 13.14 769,029
01/30/2014 12.64 13.5 12.64 12.97 308,798
01/29/2014 11.85 13.21 11.82 12.6 617,577
01/28/2014 11.81 12.13 11.75 11.87 273,468
01/27/2014 11.95 12.44 11.74 11.74 669,651
01/24/2014 12.25 12.44 11.53 11.87 2,178,179
01/23/2014 12.03 12.76 11.821 11.99 44,187
01/22/2014 11.92 12.1988 11.77 12.11 48,399
01/21/2014 12.13 12.13 11.72 11.96 90,741
01/17/2014 12.25 12.26 11.86 11.98 137,223
01/16/2014 12.46 12.46 12.0501 12.2 225,578
01/15/2014 12.19 12.4 12 12.36 434,923
01/14/2014 11.8 12.4 11.8 12.11 757,898
01/13/2014 11.72 12.23 11.47 11.81 378,365
01/10/2014 11.72 12.709 11.63 11.7 562,164
01/09/2014 11.52 11.654 11.37 11.61 161,134
01/08/2014 11.35 11.55 11.25 11.45 288,904
01/07/2014 11.08 11.47 10.86 11.39 40,345
01/06/2014 11.18 11.35 10.95 11.01 33,844
01/03/2014 10.74 11.25 10.74 11.11 145,472
01/02/2014 10.83 10.978 10.71 10.74 33,189
12/31/2013 10.86 10.995 10.74 10.82 37,759
12/30/2013 10.8699 11 10.7882 10.82 16,409
12/27/2013 10.97 10.99 10.695 10.86 39,247
12/26/2013 10.98 11.08 10.67 10.91 56,438
12/24/2013 10.9 11 10.86 10.89 12,203
12/23/2013 10.99 11.115 10.79 10.94 61,025
12/20/2013 11.1 11.15 10.86 10.95 146,506
12/19/2013 11.25 11.3 10.95 11 326,775
12/18/2013 11.02 11.24 10.97 11.24 38,151
12/17/2013 11.03 11.09 10.95 11.04 25,281
12/16/2013 11.16 11.2 11.08 11.16 30,026
12/13/2013 11.25 11.25 10.95 11.08 29,702
12/12/2013 11.4 11.43 11.14 11.24 16,616
12/11/2013 11.66 11.7 11.33 11.36 169,462
12/10/2013 11.84 11.9 11.59 11.61 131,609
12/09/2013 11.8 11.88 11.74 11.82 39,938
12/06/2013 11.66 11.8455 11.66 11.81 27,220
12/05/2013 11.65 11.8 11.53 11.54 17,764
12/04/2013 11.8 11.88 11.601 11.61 50,623
12/03/2013 11.81 11.95 11.69 11.92 38,032
12/02/2013 11.63 11.92 11.6 11.8 40,448
11/29/2013 11.67 11.67 11.59 11.6 23,251
11/27/2013 11.56 11.65 11.56 11.6 16,565
11/26/2013 11.51 11.65 11.5 11.59 24,807
11/25/2013 11.65 11.7 11.55 11.6 56,667
11/22/2013 11.64 11.7 11.5 11.58 20,963
11/21/2013 11.65 11.7 11.5 11.6 31,189
11/20/2013 11.51 11.67 11.51 11.57 12,129
11/19/2013 11.59 11.67 11.52 11.57 15,121
11/18/2013 11.76 11.85 11.52 11.55 22,642
11/15/2013 11.47 11.8 11.47 11.69 39,332
11/14/2013 11.96 11.96 11.53 11.53 21,374
11/13/2013 11.92 12 11.81 11.9 57,370
11/12/2013 11.75 11.909 11.41 11.81 10,633
11/11/2013 11.86 11.86 11.53 11.75 8,445
11/08/2013 11.34 11.97 11.34 11.92 18,025
11/07/2013 11.66 11.88 11.35 11.35 22,445
11/06/2013 11.59 11.702 11.55 11.65 15,363
11/05/2013 11.61 11.7 11.58 11.59 7,191
11/04/2013 11.91 12.09 11.59 11.67 21,766
11/01/2013 11.51 11.83 11.51 11.7 45,443
10/31/2013 11.85 11.85 11.54 11.57 49,729
10/30/2013 11.94 11.94 11.7 11.74 14,203
10/29/2013 11.95 11.95 11.86 11.9 22,860
10/28/2013 11.94 11.97 11.89 11.89 15,714
10/25/2013 12 12 11.84 11.9 32,791
10/24/2013 11.97 11.99 11.841 11.94 21,244
10/23/2013 11.93 12 11.86 11.86 14,400
10/22/2013 12.02 12.145 11.9 11.96 16,931
10/21/2013 12.02 12.14 11.92 11.96 21,017
10/18/2013 12.17 12.3 11.78 12.15 45,467
10/17/2013 12.25 13.24 12.02 12.03 19,187
10/16/2013 12.3 12.58 12.23 12.27 24,258
10/15/2013 12.24 12.31 12.2 12.21 15,559
10/14/2013 11.98 12.3 11.98 12.3 23,047
10/11/2013 11.81 12.07 11.795 12.07 26,609
10/10/2013 11.72 11.98 11.63 11.87 30,156
10/09/2013 11.56 11.75 11.5 11.57 29,676
10/08/2013 11.64 11.77 11.6 11.6 27,838
10/07/2013 11.69 11.85 11.6 11.61 40,707
10/04/2013 11.81 11.98 11.73 11.73 36,493
10/03/2013 12.09 12.19 11.82 11.87 50,379
10/02/2013 12.15 12.2 12.05 12.08 42,900
10/01/2013 12.41 12.91 12.105 12.2 36,964
09/30/2013 12.7 12.7 12 12.38 168,968
09/27/2013 12.92 12.95 12.83 12.9 12,054
09/26/2013 12.99 13.0899 12.77 13.02 31,772
09/25/2013 13.19 13.35 12.88 13 30,615
09/24/2013 13.3 13.48 13.256 13.3 35,353
09/23/2013 13.43 13.49 13.25 13.34 12,229
09/20/2013 13.35 13.605 13.28 13.41 35,272
09/19/2013 13.53 13.53 13.27 13.35 16,990
09/18/2013 13.521 13.64 13.361 13.5 15,770
09/17/2013 13.4 13.6 13.4 13.49 13,536
09/16/2013 13.63 13.7 13.4 13.5 22,757
09/13/2013 13.52 13.55 13.39 13.49 6,005
09/12/2013 13.39 13.55 13.39 13.49 15,212
09/11/2013 13.4 13.53 13.311 13.41 8,741
09/10/2013 13.69 13.9 13.461 13.5 32,281
09/09/2013 14.04 14.04 13.45 13.67 33,308
09/06/2013 14.21 14.3 13.57 14.04 28,403
09/05/2013 14.19 14.3 14.08 14.19 29,543
09/04/2013 14.17 14.77 13.92 14.22 28,364
09/03/2013 14.16 14.47 13.83 14.11 109,650
08/30/2013 13.83 14.08 13.305 14.04 36,955
08/29/2013 13.84 13.93 13.45 13.84 12,532
08/28/2013 13.84 14.1 13.7 13.74 6,496
08/27/2013 14.1 14.49 13.76 13.8 19,944
08/26/2013 14.26 14.51 14.13 14.21 4,194
08/23/2013 13.8 14.94 13.8 14.27 19,510
08/22/2013 13.79 13.8399 13.65 13.8 4,993
08/21/2013 13.85 14.21 13.52 13.65 10,058
08/20/2013 13.19 14.08 12.76 13.85 20,587
08/19/2013 13.41 13.71 13.07 13.13 18,514
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?