Quantcast

Deciphera Pharmaceuticals, Inc. Common Stock Historical Stock Prices

DCPH 
$27.96
*  
0.07
0.25%
Get DCPH Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading DCPH 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

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 27.75 28.91 27.71 27.96 321,312
12/07/2018 27.75 28.91 27.71 27.96 321,312
12/06/2018 25.96 27.92 25.285 27.89 225,876
12/04/2018 27.92 28.24 25.93 26.47 385,085
12/03/2018 26.91 27.63 26.42 27.61 239,452
11/30/2018 25.47 26.55 25.47 26.07 393,636
11/29/2018 25.12 26.27 25.12 25.59 220,321
11/28/2018 24.19 25.965 23.79 25.38 215,472
11/27/2018 23.84 24.2 23.07 23.99 191,270
11/26/2018 23.44 24.07 22.56 24.06 180,302
11/23/2018 23.15 24.075 22.74 23.08 115,438
11/21/2018 23.64 24.43 23.08 23.5 183,530
11/20/2018 22.35 23.78 22.35 23.23 201,661
11/19/2018 22.61 23.46 21.76 22.92 344,708
11/16/2018 22.36 23.36 21.29 22.75 260,331
11/15/2018 20.75 24.25 20.75 22.73 732,819
11/14/2018 22.01 22.03 20.02 20.58 277,407
11/13/2018 21.03 23.405 20.83 21.63 340,561
11/12/2018 20.32 21.68 19.56 20.96 471,099
11/09/2018 19.79 20.63 19.06 20 377,057
11/08/2018 20.01 20.89 19.8005 20 528,821
11/07/2018 20.83 21.96 20.83 21.69 573,011
11/06/2018 20.26 20.68 19.98 20.57 570,726
11/05/2018 20.62 20.645 19.04 20.41 232,815
11/02/2018 21.54 22.45 20.26 20.41 370,389
11/01/2018 20.38 21.45 19.6505 21.36 595,626
10/31/2018 20.35 21.19 19.96 20.19 424,479
10/30/2018 18.97 19.98 18.8 19.94 152,430
10/29/2018 20.92 20.945 18.55 19.08 101,806
10/26/2018 20.71 22.12 20.09 20.48 263,373
10/25/2018 21.07 22.125 20.23 21.14 311,169
10/24/2018 22.63 23.01 20.79 20.81 354,275
10/23/2018 22.27 23.395 20.84 22.54 393,757
10/22/2018 22.3 23.755 21.62 22.65 1,039,511
10/19/2018 27 27.155 22.05 22.26 1,036,294
10/18/2018 28.59 28.59 27.01 27.23 268,667
10/17/2018 28.62 28.91 27.5 28.65 327,323
10/16/2018 28.28 29.22 27.59 28.75 153,259
10/15/2018 28.12 28.64 26.58 27.98 245,352
10/12/2018 28.67 29.5542 27.69 28.15 182,171
10/11/2018 29.01 30.4408 27.72 28.08 110,016
10/10/2018 31.16 31.91 29.11 29.28 173,844
10/09/2018 30.58 31.7281 30.27 31.39 139,766
10/08/2018 31.01 31.11 29.38 30.81 425,581
10/05/2018 32.49 32.72 30.2 31.16 101,478
10/04/2018 36.14 37.3772 32.05 32.2 410,954
10/03/2018 35.25 36.24 34 36.14 128,542
10/02/2018 35.2 35.925 34.52 35.1 160,771
10/01/2018 39 39.54 35.25 35.54 151,218
09/28/2018 38.36 38.95 37.68 38.72 152,243
09/27/2018 38.77 39.8898 37.36 38.49 371,836
09/26/2018 38.22 39.87 37.94 38.5 271,721
09/25/2018 36.84 38.98 35.92 38.26 209,033
09/24/2018 39.25 41 38.2175 39.92 265,653
09/21/2018 39.59 40.78 37.76 38.97 1,025,398
09/20/2018 36.6 39.6108 36.2 39.31 177,948
09/19/2018 36.69 38.93 36.26 36.38 163,933
09/18/2018 35.55 36.17 34.06 36.1 205,938
09/17/2018 35.34 35.78 34.21 34.74 80,655
09/14/2018 36.4 36.6 34.6645 35.5 107,434
09/13/2018 36.4 37.21 36.35 36.45 102,211
09/12/2018 38.07 38.35 36.33 36.56 119,873
09/11/2018 38.27 39.27 37.24 38.41 105,747
09/10/2018 38.09 39.1349 37.81 38.21 327,874
09/07/2018 36.5 38 36.1769 37.96 78,725
*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?

Smart Portfolio