DSCO

Discovery Laboratories, Inc. Historical Stock Prices

$1.17
*  
0.02
1.74%
Get DSCO Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading DSCO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    DSCO 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-DEC-2014 TO 27-MAR-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  1.15  1.18  1.135  1.17 238,847
03/27/2015 1.15 1.18 1.135 1.17 238,847
03/26/2015 1.2 1.2 1.14 1.15 327,419
03/25/2015 1.25 1.25 1.18 1.2 309,970
03/24/2015 1.22 1.26 1.21 1.25 233,194
03/23/2015 1.23 1.24 1.22 1.22 141,319
03/20/2015 1.32 1.32 1.23 1.24 216,075
03/19/2015 1.37 1.37 1.23 1.25 1,698,530
03/18/2015 1.36 1.4 1.32 1.37 839,639
03/17/2015 1.2 1.38 1.18 1.36 2,182,393
03/16/2015 1.7 1.7 1.54 1.55 502,490
03/13/2015 1.71 1.74 1.68 1.7 117,801
03/12/2015 1.78 1.8 1.7 1.7 279,154
03/11/2015 1.74 1.82 1.7201 1.8 493,258
03/10/2015 1.78 1.82 1.69 1.74 453,544
03/09/2015 1.77 1.78 1.71 1.77 363,368
03/06/2015 1.78 1.79 1.71 1.78 293,498
03/05/2015 1.66 1.79 1.65 1.76 593,687
03/04/2015 1.63 1.68 1.58 1.66 291,324
03/03/2015 1.58 1.67 1.57 1.63 158,069
03/02/2015 1.62 1.67 1.6 1.61 493,184
02/27/2015 1.64 1.64 1.5772 1.61 265,403
02/26/2015 1.52 1.69 1.5 1.63 1,097,845
02/25/2015 1.49 1.53 1.49 1.52 204,990
02/24/2015 1.47 1.53 1.47 1.5 199,631
02/23/2015 1.52 1.52 1.44 1.49 367,051
02/20/2015 1.49 1.52 1.46 1.52 175,039
02/19/2015 1.48 1.5 1.4301 1.495 172,077
02/18/2015 1.55 1.55 1.4677 1.5 342,771
02/17/2015 1.45 1.55 1.42 1.53 569,859
02/13/2015 1.4 1.45 1.38 1.43 371,020
02/12/2015 1.33 1.4 1.33 1.38 158,151
02/11/2015 1.33 1.41 1.31 1.35 193,244
02/10/2015 1.32 1.35 1.311 1.32 75,802
02/09/2015 1.33 1.3567 1.31 1.32 279,826
02/06/2015 1.34 1.41 1.32 1.32 190,988
02/05/2015 1.31 1.36 1.31 1.35 81,957
02/04/2015 1.35 1.35 1.29 1.3 103,204
02/03/2015 1.39 1.39 1.32 1.34 131,803
02/02/2015 1.36 1.42 1.34 1.39 222,212
01/30/2015 1.25 1.4 1.25 1.39 364,296
01/29/2015 1.31 1.3299 1.25 1.25 235,550
01/28/2015 1.35 1.4 1.3 1.31 137,116
01/27/2015 1.42 1.4301 1.3 1.38 161,425
01/26/2015 1.3 1.44 1.25 1.44 355,432
01/23/2015 1.3 1.33 1.25 1.31 182,100
01/22/2015 1.25 1.3199 1.24 1.31 257,552
01/21/2015 1.3 1.3 1.25 1.3 133,875
01/20/2015 1.33 1.33 1.27 1.29 200,392
01/16/2015 1.27 1.34 1.27 1.34 76,206
01/15/2015 1.33 1.35 1.2701 1.3 192,040
01/14/2015 1.36 1.42 1.3 1.31 613,879
01/13/2015 1.47 1.47 1.35 1.37 368,219
01/12/2015 1.34 1.51 1.3 1.43 1,165,839
01/09/2015 1.29 1.38 1.28 1.34 371,049
01/08/2015 1.24 1.405 1.22 1.305 1,329,304
01/07/2015 1.18 1.25 1.18 1.22 534,665
01/06/2015 1.18 1.2 1.17 1.18 150,837
01/05/2015 1.27 1.27 1.17 1.17 254,007
01/02/2015 1.17 1.26 1.16 1.25 343,381
12/31/2014 1.16 1.22 1.12 1.16 547,429
12/30/2014 1.13 1.17 1.12 1.13 370,955
12/29/2014 1.16 1.18 1.11 1.13 335,212
*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?