Derma Sciences, Inc. Common Stock (DE) Historical Stock Prices

DSCI 
$4.03
*  
0.14
3.6%
Get DSCI Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading DSCI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 20-MAY-2015 TO 20-MAY-2016

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 3.91 4.03 3.876 4.03 35,396
05/20/2016 3.97 3.98 3.88 3.89 16,513
05/19/2016 3.92 4 3.87 3.89 33,912
05/18/2016 4 4 3.89 3.93 18,241
05/17/2016 3.96 4.02 3.92 3.98 86,252
05/16/2016 3.89 4.03 3.89 3.99 108,277
05/13/2016 3.8 3.99 3.7 3.81 59,551
05/12/2016 3.73 3.88 3.7 3.74 37,859
05/11/2016 3.73 3.92 3.52 3.67 30,603
05/10/2016 3.35 3.56 3.35 3.5 17,425
05/09/2016 3.18 3.36 3.18 3.29 23,055
05/06/2016 3.16 3.25 3.12 3.2 74,940
05/05/2016 3.32 3.329 3.18 3.2 88,816
05/04/2016 3.22 3.35 3.17 3.34 92,128
05/03/2016 3.31 3.31 3.2 3.25 37,108
05/02/2016 3.51 3.53 3.25 3.33 31,174
04/29/2016 3.56 3.6 3.44 3.48 18,693
04/28/2016 3.6 3.682 3.54 3.57 11,715
04/27/2016 3.79 3.81 3.59 3.595 26,379
04/26/2016 3.8 3.83 3.664 3.77 16,719
04/25/2016 3.7 3.95 3.6674 3.84 32,697
04/22/2016 3.59 3.82 3.59 3.66 14,490
04/21/2016 3.67 3.73 3.52 3.55 13,788
04/20/2016 3.6 3.75 3.6 3.66 6,552
04/19/2016 3.59 3.61 3.4501 3.6 18,837
04/18/2016 3.46 3.59 3.46 3.58 59,965
04/15/2016 3.47 3.5 3.42 3.45 45,073
04/14/2016 3.5 3.62 3.47 3.49 27,712
04/13/2016 3.67 3.67 3.51 3.51 34,764
04/12/2016 3.49 3.7 3.4 3.64 25,686
04/11/2016 3.41 3.51 3.35 3.48 21,346
04/08/2016 3.53 3.61 3.36 3.39 19,226
04/07/2016 3.5 3.5918 3.37 3.48 69,687
04/06/2016 3.17 3.54 3.17 3.5 93,818
04/05/2016 3.09 3.33 3.02 3.155 198,643
04/04/2016 3.18 3.18 3.09 3.1 47,157
04/01/2016 3.08 3.19 3.08 3.14 49,424
03/31/2016 3.11 3.2 3.1 3.1 158,412
03/30/2016 3.12 3.2399 3.04 3.1 56,763
03/29/2016 3.055 3.18 2.99 3.08 332,619
03/28/2016 3.07 3.17 2.99 3.09 95,421
03/24/2016 3.23 3.26 3.03 3.09 499,229
03/23/2016 3.32 3.44 3.24 3.26 22,517
03/22/2016 3.37 3.44 3.31 3.32 78,771
03/21/2016 3.27 3.43 3.2 3.34 84,404
03/18/2016 3.15 3.37 3.15 3.25 86,219
03/17/2016 3.05 3.26 2.975 3.17 291,495
03/16/2016 3 3.05 2.9201 3.04 412,316
03/15/2016 3.1 3.16 2.93 2.98 74,020
03/14/2016 3.1 3.2 3.1 3.13 21,652
03/11/2016 3.11 3.2 3.08 3.14 24,451
03/10/2016 3.09 3.19 3.05 3.12 44,915
03/09/2016 3.08 3.24 3.08 3.09 34,481
03/08/2016 3.31 3.32 3.07 3.14 33,809
03/07/2016 3.07 3.445 3.05 3.29 108,935
03/04/2016 3.23 3.2558 3.05 3.06 122,483
03/03/2016 3.3 3.36 3.2 3.2 64,496
03/02/2016 3.16 3.37 3.04 3.3 94,559
03/01/2016 3.3 3.45 3.13 3.15 114,720
02/29/2016 3.35 3.535 3.23 3.3 66,878
02/26/2016 3.34 3.41 3.25 3.32 61,706
02/25/2016 3.31 3.34 3.175 3.29 29,891
02/24/2016 3.26 3.34 3.16 3.27 61,027
02/23/2016 3.27 3.32 3.16 3.3 179,998
02/22/2016 3.39 3.39 3.2 3.31 66,851
02/19/2016 3.12 3.79 3 3.3 193,971
02/18/2016 3.42 3.58 3.08 3.15 78,860
02/17/2016 3.35 3.5 3.34 3.39 37,684
02/16/2016 3.11 3.3 3.1 3.3 39,588
02/12/2016 3.14 3.22 3.03 3.05 109,795
02/11/2016 3.08 3.25 2.98 3.12 52,736
02/10/2016 3.06 3.31 3.06 3.12 48,475
02/09/2016 3.02 3.23 2.95 3 77,646
02/08/2016 3.32 3.34 2.85 3.09 158,486
02/05/2016 3.59 3.66 3.35 3.37 34,373
02/04/2016 3.31 3.61 3.0401 3.6 45,600
02/03/2016 3.43 3.43 3.18 3.31 91,808
02/02/2016 3.57 3.71 3.38 3.45 22,066
02/01/2016 3.46 3.8 3.35 3.62 63,401
01/29/2016 3.3 3.48 3.3 3.43 47,288
01/28/2016 3.58 3.8 3.29 3.3 87,121
01/27/2016 3.49 3.72 3.44 3.56 56,601
01/26/2016 3.46 3.54 3.34 3.47 64,626
01/25/2016 3.51 3.55 3.42 3.44 69,338
01/22/2016 3.46 3.69 3.41 3.51 103,041
01/21/2016 3.43 3.78 3.21 3.42 143,305
01/20/2016 3.26 3.49 3.2 3.42 353,920
01/19/2016 3.51 3.51 3.29 3.33 89,613
01/15/2016 3.61 3.72 3.32 3.5 109,709
01/14/2016 3.38 3.71 3.32 3.7 100,714
01/13/2016 3.44 3.61 3.35 3.37 916,818
01/12/2016 3.55 3.57 3.335 3.46 111,813
01/11/2016 3.7 3.79 3.39 3.55 193,697
01/08/2016 3.77 3.91 3.64 3.7 291,683
01/07/2016 4.21 4.31 3.68 3.72 353,441
01/06/2016 4.41 4.49 4.26 4.32 142,874
01/05/2016 4.59 4.63 4.39 4.45 151,014
01/04/2016 4.52 4.615 4.36 4.59 129,292
12/31/2015 4.5 4.6299 4.405 4.57 103,640
12/30/2015 4.51 4.55 4.43 4.53 91,662
12/29/2015 4.58 4.59 4.45 4.51 73,284
12/28/2015 4.46 4.59 4.24 4.55 160,440
12/24/2015 4.56 4.615 4.41 4.49 50,887
12/23/2015 4.52 4.63 4.46 4.57 112,366
12/22/2015 4.63 4.63 4.43 4.48 289,578
12/21/2015 4.33 4.63 4.23 4.63 420,078
12/18/2015 4.36 4.55 4.335 4.48 252,379
12/17/2015 4.45 4.56 4.37 4.37 99,738
12/16/2015 4.51 4.62 4.36 4.49 90,678
12/15/2015 4.49 4.63 4.385 4.5 183,945
12/14/2015 4.51 4.635 4.47 4.49 307,605
12/11/2015 4.5 4.63 4.46 4.54 118,548
12/10/2015 4.66 4.67 4.32 4.54 112,775
12/09/2015 4.5 4.72 4.4 4.68 178,016
12/08/2015 4.23 4.57 4.22 4.5 177,936
12/07/2015 4.52 4.52 4.25 4.29 197,963
12/04/2015 4.28 4.54 4.16 4.52 213,613
12/03/2015 4.47 4.62 4.1601 4.26 968,450
12/02/2015 4.55 4.705 4.31 4.445 117,893
12/01/2015 4.52 4.69 4.37 4.52 127,645
11/30/2015 4.49 4.63 4.39 4.48 138,015
11/27/2015 4.43 4.62 4.2 4.54 156,972
11/25/2015 4.18 4.49 4.15 4.45 144,022
11/24/2015 4.21 4.26 4.11 4.18 557,355
11/23/2015 4.23 4.34 4.13 4.25 241,828
11/20/2015 4.15 4.36 4.13 4.19 231,320
11/19/2015 4.15 4.24 4.1 4.15 295,450
11/18/2015 4.23 4.29 4.13 4.15 342,917
11/17/2015 4.32 4.32 4.14 4.25 116,393
11/16/2015 4.28 4.32 4.12 4.26 174,109
11/13/2015 3.95 4.3 3.9008 4.28 653,661
11/12/2015 3.95 4.41 3.85 4.04 4,863,591
11/11/2015 5.68 5.74 5.44 5.6 46,878
11/10/2015 5.53 5.99 5.31 5.64 137,525
11/09/2015 5.09 5.5999 4.9 5.56 150,990
11/06/2015 5.11 5.16 4.95 5.02 103,153
11/05/2015 5.21 5.276 4.96 5.09 68,980
11/04/2015 5.08 5.3 5.01 5.2 80,039
11/03/2015 5.02 5.2 4.96 5.11 103,111
11/02/2015 5 5.36 4.89 5.01 355,207
10/30/2015 4.75 5 4.65 4.99 263,766
10/29/2015 5.2 5.285 4.68 4.77 292,943
10/28/2015 5.12 5.2812 5.07 5.16 64,694
10/27/2015 5.23 5.28 5.13 5.14 60,544
10/26/2015 5.2 5.28 5.12 5.2 30,185
10/23/2015 4.965 5.22 4.94 5.17 97,598
10/22/2015 5.16 5.22 4.9081 5.03 147,214
10/21/2015 5.17 5.2779 4.95 5.15 68,386
10/20/2015 5.15 5.32 5 5.17 72,485
10/19/2015 5.3 5.41 5.08 5.18 79,351
10/16/2015 5.41 5.685 5.25 5.33 68,976
10/15/2015 5.16 5.44 5.12 5.4 79,902
10/14/2015 5.28 5.44 5.05 5.16 55,613
10/13/2015 5.2 5.39 5.15 5.26 86,714
10/12/2015 5.4 5.43 5.14 5.25 121,309
10/09/2015 5.13 5.46 5.05 5.35 128,081
10/08/2015 5.1 5.3 4.91 5.1 105,303
10/07/2015 4.77 5.35 4.7 5.11 628,358
10/06/2015 4.64 4.9596 4.55 4.65 172,527
10/05/2015 4.48 4.86 4.48 4.58 195,682
10/02/2015 4.42 4.51 4.39 4.45 184,930
10/01/2015 4.72 4.73 4.43 4.43 112,908
09/30/2015 4.85 5.06 4.616 4.71 168,495
09/29/2015 5.41 5.41 4.57 4.6 381,439
09/28/2015 5.57 5.62 5.32 5.45 110,051
09/25/2015 6.29 6.29 5.56 5.66 208,306
09/24/2015 6.38 6.4028 6.18 6.22 29,227
09/23/2015 6.32 6.49 6.26 6.42 40,174
09/22/2015 6.46 6.56 6.24 6.32 119,648
09/21/2015 6.54 6.81 6.32 6.42 111,330
09/18/2015 6.2 6.655 6.2 6.53 126,488
09/17/2015 6.12 6.38 6.12 6.24 81,219
09/16/2015 6.42 6.463 6.1 6.12 52,185
09/15/2015 6.4 6.4499 6.32 6.37 40,953
09/14/2015 6.39 6.48 6.32 6.39 91,429
09/11/2015 6.29 6.43 6.27 6.36 76,324
09/10/2015 6.3 6.54 6.3 6.35 65,340
09/09/2015 6.36 6.53 6.27 6.29 78,240
09/08/2015 6.23 6.34 6.18 6.26 72,452
09/04/2015 6.03 6.26 6.03 6.11 125,293
09/03/2015 6.02 6.31 5.94 6.03 166,727
09/02/2015 5.76 5.97 5.68 5.95 71,741
09/01/2015 5.75 5.88 5.7 5.74 83,704
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
*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?