Quantcast

Deciphera Pharmaceuticals, Inc. Common Stock Historical Stock Prices

DCPH 
$38.97
*  
0.34
0.86%
Get DCPH Alerts
*Delayed - data as of Sep. 21, 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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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 39.59 40.78 37.76 38.97 987,770
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
09/06/2018 35.87 37.22 34.94 36.9 191,518
09/05/2018 36.06 36.91 35.06 35.67 69,294
09/04/2018 37.37 37.57 35.79 36.21 147,919
08/31/2018 37.24 37.87 36.44 36.99 150,228
08/30/2018 37.64 38.12 37.03 37.31 63,537
08/29/2018 39 39.1 36.362 37.65 117,104
08/28/2018 38.78 39.9 38.085 38.31 116,524
08/27/2018 35.8 39.08 35.23 38.55 171,444
08/24/2018 35.52 36.16 34.1 35.47 92,466
08/23/2018 36.75 36.75 34.9 35.77 241,092
08/22/2018 34.75 36.86 34 36.25 151,584
08/21/2018 34.37 35.35 34.28 34.68 68,012
08/20/2018 35.12 35.12 33.57 34.25 141,029
08/17/2018 35.38 35.51 33.76 34.96 108,029
08/16/2018 33.56 35.725 33.2001 35.52 152,671
08/15/2018 34.49 34.94 33.255 33.71 79,168
08/14/2018 35.31 35.465 34.214 34.49 53,662
08/13/2018 36.01 36.4 35.02 35.38 32,517
08/10/2018 36.14 36.29 35.2243 35.59 68,618
08/09/2018 35.1 36.97 35.03 36.58 123,273
08/08/2018 37.14 37.14 33.75 34.88 173,415
08/07/2018 38.275 39.7464 35.98 36 154,830
08/06/2018 35.71 36.51 34.97 35.96 78,325
08/03/2018 36.18 38.53 35 35.69 98,615
08/02/2018 35.29 36.38 34.92 36.25 90,895
08/01/2018 34.51 35.9 34.51 35.49 101,064
07/31/2018 33.87 34.5 32.8 34.4 157,768
07/30/2018 33.8 34.44 33.2 33.57 102,626
07/27/2018 36.63 36.63 33.6 33.8 158,700
07/26/2018 36.76 37.27 36.58 36.6 97,945
07/25/2018 36.3 36.8375 35.794 36.72 200,299
07/24/2018 36.55 37.89 35.5 36.18 288,641
07/23/2018 37.01 37.27 36.1 36.52 166,007
07/20/2018 36.96 37.21 36.1868 37.09 161,205
07/19/2018 37.76 38.26 36.02 36.96 244,780
07/18/2018 37.93 38.57 36.76 37.89 137,624
07/17/2018 38.02 39.31 36.95 37.87 286,986
07/16/2018 37.56 39.0673 36.5 38.21 236,184
07/13/2018 38.43 38.68 37.04 37.56 138,065
07/12/2018 38.22 39.16 37.1505 38.44 162,115
07/11/2018 38.36 39.36 37.6 37.77 145,177
07/10/2018 40.4 40.58 38.075 38.64 176,540
07/09/2018 40.65 41.27 40.05 40.39 238,937
07/06/2018 42.23 42.38 40.12 40.57 99,104
07/05/2018 42 43.92 41.12 42.1 218,729
07/03/2018 38.65 41.33 38.5854 41.03 107,696
07/02/2018 39.06 40.19 38.3 38.72 224,990
06/29/2018 38.61 39.72 38.015 39.35 145,137
06/28/2018 37.64 39.23 37.41 38.46 122,556
06/27/2018 40.14 40.17 36.55 37.46 193,899
06/26/2018 39.64 40.62 39.05 40.13 194,145
06/25/2018 39.22 41.18 39.08 39.5 226,841
06/22/2018 45.08 45.08 36.57 39.55 850,317
06/21/2018 44.54 45.12 43 44.95 273,332
*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