Derma Sciences, Inc. Historical Stock Prices

DSCI 
$8.55
*  
0.36
4.4%
Get DSCI Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading DSCI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    DSCI After Hours
 
 
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 16-DEC-2013 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  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
08/29/2014 8.45 8.5 8.28 8.47 30,419
08/28/2014 8.57 8.64 8.43 8.45 57,473
08/27/2014 8.64 8.88 8.53 8.62 81,489
08/26/2014 8.462 8.706 8.071 8.59 101,877
08/25/2014 8.51 8.77 8.46 8.52 44,431
08/22/2014 8.58 8.59 8.41 8.48 72,114
08/21/2014 8.65 8.782 8.54 8.56 55,054
08/20/2014 8.8 8.88 8.55 8.69 117,839
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
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?