Derma Sciences, Inc. Historical Stock Prices

DSCI 
$5.83
*  
0.10
1.69%
Get DSCI Alerts
*Delayed - data as of Aug. 31, 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: 1 Year, From 31-AUG-2014 TO 31-AUG-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  5.95  5.97  5.72  5.83 69,201
08/31/2015 5.95 5.97 5.72 5.83 69,201
08/28/2015 5.87 6.01 5.79 5.93 56,544
08/27/2015 5.87 6.0093 5.64 5.91 110,035
08/26/2015 6.09 6.09 5.61 5.81 77,839
08/25/2015 5.99 6.09 5.83 6 52,344
08/24/2015 6.25 6.25 5.78 5.88 174,659
08/21/2015 6.4 6.5 6.25 6.45 66,101
08/20/2015 6.42 6.49 6.33 6.4 57,696
08/19/2015 6.57 6.57 6.41 6.48 56,091
08/18/2015 6.51 6.55 6.45 6.53 41,629
08/17/2015 6.66 6.85 6.39 6.49 120,287
08/14/2015 6.65 6.69 6.405 6.48 56,864
08/13/2015 6.36 6.83 6.35 6.64 124,989
08/12/2015 6.34 6.45 6.16 6.35 46,273
08/11/2015 6.32 6.715 6.32 6.38 76,297
08/10/2015 6.65 6.78 6.32 6.43 90,457
08/07/2015 6.75 6.75 6.42 6.6 78,225
08/06/2015 7.04 7.04 6.7 6.75 68,481
08/05/2015 7.06 7.08 7.01 7.01 29,454
08/04/2015 7.23 7.24 6.99 7.02 31,327
08/03/2015 7.18 7.35 7.08 7.2 189,564
07/31/2015 7.17 7.2634 6.99 7.15 108,375
07/30/2015 6.96 7.25 6.95 7.13 35,042
07/29/2015 6.99 7.1 6.9 6.95 28,617
07/28/2015 6.96 7.03 6.69 7 49,016
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
04/24/2015 8.38 8.56 8.05 8.09 94,142
04/23/2015 8.44 8.53 8.3 8.4 44,113
04/22/2015 8.58 8.58 8.26 8.45 88,273
04/21/2015 8.5 8.63 8.5 8.61 90,157
04/20/2015 8.69 8.69 8.36 8.4 71,297
04/17/2015 8.63 8.72 8.49 8.64 54,715
04/16/2015 8.46 8.81 8.46 8.77 132,343
04/15/2015 8.33 8.54 8.25 8.49 205,164
04/14/2015 8.02 8.45 8.02 8.26 163,466
04/13/2015 7.96 8.2 7.96 8.01 139,454
04/10/2015 8.07 8.106 7.95 7.98 72,499
04/09/2015 7.99 8.2 7.86 8.01 268,559
04/08/2015 8.1 8.23 8.01 8.02 111,156
04/07/2015 8.06 8.21 8.05 8.11 204,416
04/06/2015 8.08 8.25 8.07 8.08 35,643
04/02/2015 8.23 8.3 8.08 8.17 64,584
04/01/2015 8.44 8.57 8.17 8.23 137,716
03/31/2015 8.72 8.95 8.46 8.47 102,722
03/30/2015 8.78 8.91 8.64 8.78 77,891
03/27/2015 8.75 8.856 8.61 8.76 42,115
03/26/2015 8.73 8.89 8.66 8.75 65,240
03/25/2015 9.04 9.04 8.67 8.75 156,094
03/24/2015 9.03 9.118 8.93 8.99 43,640
03/23/2015 8.96 9.23 8.9 9.05 144,945
03/20/2015 9.04 9.05 8.702 8.86 79,441
03/19/2015 8.25 9.08 8.25 8.97 181,068
03/18/2015 8.03 8.32 7.87 8.21 181,041
03/17/2015 7.97 8.1 7.871 8.02 38,673
03/16/2015 7.95 8.17 7.81 8.01 193,486
03/13/2015 7.59 8.1206 7.54 7.95 137,334
03/12/2015 7.59 7.71 7.3 7.57 282,106
03/11/2015 7.37 7.41 7.27 7.36 123,226
03/10/2015 7.5 7.57 7.35 7.4 92,810
03/09/2015 7.64 7.73 7.51 7.51 133,763
03/06/2015 7.66 7.87 7.54 7.6 126,759
03/05/2015 7.69 7.84 7.63 7.75 147,000
03/04/2015 7.62 7.85 7.54 7.7 90,733
03/03/2015 7.91 8 7.606 7.69 95,229
03/02/2015 8.01 8.465 7.72 7.96 110,098
02/27/2015 8.16 8.29 7.89 7.92 89,904
02/26/2015 8.23 8.275 8.15 8.19 56,763
02/25/2015 8.2 8.43 8.2 8.25 38,889
02/24/2015 8.38 8.55 8.18 8.19 45,080
02/23/2015 8.36 8.47 8.03 8.42 219,740
02/20/2015 8.63 8.68 8.35 8.38 80,852
02/19/2015 8.81 8.88 8.53 8.6 42,058
02/18/2015 8.83 8.93 8.76 8.8 44,973
02/17/2015 8.93 9.0011 8.77 8.89 33,024
02/13/2015 8.92 9.11 8.83 8.9 46,585
02/12/2015 8.89 8.98 8.8 8.88 27,646
02/11/2015 9.03 9.06 8.76 8.83 21,769
02/10/2015 8.89 9.15 8.75 9.06 47,612
02/09/2015 9 9.2 8.79 8.82 72,432
02/06/2015 8.58 9.04 8.5701 9 128,795
02/05/2015 8.51 8.75 8.3501 8.6 425,129
02/04/2015 8.5 8.61 8.46 8.51 49,020
02/03/2015 8.63 8.68 8.4 8.56 42,409
02/02/2015 8.65 8.7 8.3 8.46 85,107
01/30/2015 8.77 9 8.59 8.6 50,750
01/29/2015 8.54 9.11 8.46 8.85 77,270
01/28/2015 8.82 8.82 8.36 8.5 93,216
01/27/2015 8.84 9 8.65 8.69 55,972
01/26/2015 8.42 8.91 8.37 8.91 102,611
01/23/2015 8.74 8.74 8.5 8.64 33,329
01/22/2015 8.47 8.73 8.23 8.72 54,005
01/21/2015 8.47 8.5 8.31 8.34 32,548
01/20/2015 8.6 8.6 8.27 8.52 40,438
01/16/2015 8.47 8.9 8.46 8.62 46,040
01/15/2015 8.65 8.73 8.32 8.51 73,563
01/14/2015 8.48 8.99 8.34 8.65 181,015
01/13/2015 8.63 8.82 8.39 8.59 132,310
01/12/2015 8.97 9.08 8.5 8.52 180,474
01/09/2015 9.25 9.49 8.95 8.95 159,773
01/08/2015 9 9.89 8.66 9.26 303,570
01/07/2015 9.2 9.8 9.05 9.73 133,903
01/06/2015 9.2 9.29 8.82 9.18 64,128
01/05/2015 9.13 9.47 9.1199 9.21 56,092
01/02/2015 9.35 9.42 9.06 9.22 36,936
12/31/2014 9.24 9.45 9.2 9.31 71,076
12/30/2014 9.21 9.51 9.03 9.22 69,590
12/29/2014 9.27 9.37 9.14 9.23 41,605
12/26/2014 9.1 9.43 9.1 9.26 113,032
12/24/2014 8.66 9.15 8.53 9.08 134,247
12/23/2014 8.92 9.03 8.51 8.65 84,694
12/22/2014 8.88 9.07 8.61 8.98 98,635
12/19/2014 8.9 8.96 8.67 8.92 133,786
12/18/2014 8.66 8.95 8.65 8.92 119,456
12/17/2014 8.22 8.76 8.22 8.55 120,864
12/16/2014 8.25 8.59 8.15 8.19 85,198
12/15/2014 8.62 8.72 8.2 8.21 101,047
12/12/2014 8.68 8.92 8.52 8.6 68,279
12/11/2014 8.62 8.95 8.62 8.8 67,128
12/10/2014 8.92 8.99 8.57 8.57 164,454
12/09/2014 8.25 9.1428 8.15 8.95 564,585
12/08/2014 8.69 8.75 8.23 8.36 168,726
12/05/2014 8.6 8.9 8.6 8.69 136,794
12/04/2014 8.24 8.69 8.24 8.59 271,284
12/03/2014 8.22 8.3 8.11 8.26 79,395
12/02/2014 8.19 8.3 8.15 8.23 51,170
12/01/2014 8.24 8.24 8.1 8.15 296,928
11/28/2014 8.47 8.47 8.14 8.21 28,718
11/26/2014 8.3 8.52 8.23 8.44 39,584
11/25/2014 8.34 8.38 8.165 8.3 31,775
11/24/2014 8.43 8.49 8.26 8.35 40,476
11/21/2014 8.56 8.56 8.3575 8.44 91,046
11/20/2014 8.25 8.4 8.25 8.4 15,686
11/19/2014 8.54 8.56 8.25 8.29 37,720
11/18/2014 8.45 8.6101 8.45 8.53 48,170
11/17/2014 8.47 8.5308 8.33 8.4 28,987
11/14/2014 8.53 8.54 8.35 8.43 44,036
11/13/2014 8.59 8.67 8.45 8.5 44,025
11/12/2014 8.33 8.62 8.33 8.59 67,314
11/11/2014 8.47 8.58 8.37 8.39 47,144
11/10/2014 8.82 8.9218 8.322 8.5 154,826
11/07/2014 9.02 9.12 8.95 9.06 26,285
11/06/2014 9 9.37 8.89 9 30,476
11/05/2014 9.03 9.1075 8.89 8.95 51,645
11/04/2014 8.85 9.055 8.85 8.99 43,041
11/03/2014 9.07 9.328 8.8 8.87 67,602
10/31/2014 9.27 9.324 9 9.1 62,259
10/30/2014 9.09 9.232 8.95 9.02 97,287
10/29/2014 9.23 9.258 9 9.1 62,732
10/28/2014 9.02 9.32 8.95 9.19 97,164
10/27/2014 8.84 9 8.8 8.99 22,837
10/24/2014 8.97 9.02 8.86 8.87 29,980
10/23/2014 8.82 9 8.76 8.95 43,564
10/22/2014 8.91 8.988 8.655 8.73 59,503
10/21/2014 8.97 8.998 8.79 8.86 37,554
10/20/2014 9 9.164 8.87 8.94 81,282
10/17/2014 9.06 9.06 8.72 8.87 58,422
10/16/2014 8.74 9.01 8.56 8.9 112,796
10/15/2014 8.9 9.03 8.51 8.89 112,807
10/14/2014 8.84 8.96 8.5637 8.76 77,794
10/13/2014 8.36 8.99 8.36 8.72 86,895
10/10/2014 8.26 8.52 8.26 8.31 44,020
10/09/2014 8.6 8.6 8.31 8.33 61,657
10/08/2014 8.35 8.82 8.35 8.61 78,025
10/07/2014 8.47 8.476 8.36 8.37 59,595
10/06/2014 9 9.18 8.49 8.5 57,218
10/03/2014 8.76 9.325 8.388 9.01 97,826
10/02/2014 8.31 8.8 8.3 8.66 42,569
10/01/2014 8.3 8.49 8.22 8.33 74,845
09/30/2014 8.43 8.54 8.32 8.33 82,390
09/29/2014 8.04 8.54 8.032 8.47 81,711
09/26/2014 8.21 8.58 8.01 8.18 109,989
09/25/2014 8.54 8.54 8.2 8.22 63,101
09/24/2014 8.4 8.48 8.26 8.46 36,713
09/23/2014 8.35 8.49 8.3 8.42 72,931
09/22/2014 8.18 8.5 8.1 8.44 110,687
09/19/2014 8.58 8.7 8.17 8.26 96,536
09/18/2014 8.3 8.56 8.3 8.525 85,578
09/17/2014 8 8.32 8 8.23 43,177
09/16/2014 8.1 8.1 7.8801 8.01 159,258
09/15/2014 8.5099 8.5099 8.08 8.14 61,340
09/12/2014 8.22 8.43 8.135 8.38 48,570
09/11/2014 8.16 8.28 8.06 8.19 104,525
09/10/2014 8.07 8.33 7.93 8.19 106,617
09/09/2014 8.28 8.29 8 8.1 62,747
09/08/2014 8.18 8.31 8.135 8.27 84,127
09/05/2014 8.44 8.47 8.147 8.18 78,337
09/04/2014 8.27 8.71 8.27 8.49 75,630
09/03/2014 8.39 8.49 8.2 8.24 92,895
09/02/2014 8.55 8.581 8.2371 8.32 104,344
*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?