Quantcast

Historical Stock Prices

DMPI 
$0.4501
*  
0.0129
2.79%
Get DMPI Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading DMPI 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 14-SEP-2018 TO 14-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.
12/14/2018 0.5 0.5 0.4501 0.4501 179,197
12/13/2018 0.4601 0.51 0.45 0.463 33,854
12/12/2018 0.4999 0.4999 0.46 0.4601 112,948
12/11/2018 0.4847 0.5 0.4823 0.4946 56,187
12/10/2018 0.51 0.51 0.4824 0.4832 57,991
12/07/2018 0.51 0.516 0.5 0.5155 39,981
12/06/2018 0.52 0.52 0.4827 0.4971 74,217
12/04/2018 0.506 0.5199 0.4968 0.4968 16,946
12/03/2018 0.5082 0.518 0.4852 0.4968 51,727
11/30/2018 0.4914 0.54 0.48 0.484 204,840
11/29/2018 0.4701 0.5 0.4601 0.4701 182,715
11/28/2018 0.501 0.51 0.4801 0.4801 33,921
11/27/2018 0.5101 0.5368 0.442 0.5005 188,315
11/26/2018 0.56 0.598 0.5101 0.5271 371,421
11/23/2018 0.5517 0.568 0.5301 0.555 34,875
11/21/2018 0.605 0.6375 0.5301 0.5525 100,212
11/20/2018 0.5901 0.68 0.5901 0.6001 465,214
11/19/2018 0.6 0.65 0.58 0.61 107,518
11/16/2018 0.6 0.63 0.6 0.63 37,565
11/15/2018 0.63 0.6366 0.6009 0.6009 25,693
11/14/2018 0.64 0.64 0.58 0.61 71,259
11/13/2018 0.6 0.64 0.5802 0.62 57,353
11/12/2018 0.5602 0.6061 0.5602 0.6 12,314
11/09/2018 0.62 0.62 0.5602 0.5762 18,959
11/08/2018 0.61 0.62 0.5601 0.6099 82,564
11/07/2018 0.64 0.65 0.6 0.6275 78,333
11/06/2018 0.64 0.678 0.5601 0.6251 40,072
11/05/2018 0.62 0.62 0.562 0.62 27,557
11/02/2018 0.57 0.6 0.5604 0.5829 23,765
11/01/2018 0.6 0.6355 0.5722 0.5899 56,439
10/31/2018 0.588 0.6 0.56 0.5648 36,229
10/30/2018 0.564 0.6 0.56 0.56 19,163
10/29/2018 0.62 0.62 0.55 0.56 73,736
10/26/2018 0.615 0.64 0.5601 0.6141 41,034
10/25/2018 0.6166 0.65 0.615 0.615 37,538
10/24/2018 0.695 0.695 0.6101 0.6301 53,433
10/23/2018 0.69 0.7 0.6025 0.68 47,116
10/22/2018 0.66 0.68 0.63 0.68 45,333
10/19/2018 0.67 0.67 0.62 0.6699 57,388
10/18/2018 0.59 0.65 0.5813 0.65 88,643
10/17/2018 0.65 0.65 0.5903 0.635 29,706
10/16/2018 0.6072 0.65 0.6032 0.65 10,210
10/15/2018 0.62 0.6336 0.6001 0.6032 58,748
10/12/2018 0.68 0.68 0.5901 0.6479 33,312
10/11/2018 0.69 0.69 0.6 0.648 60,287
10/10/2018 0.68 0.69 0.54 0.61 74,574
10/09/2018 0.67 0.7 0.65 0.65 92,454
10/08/2018 0.7 0.72 0.6606 0.7 39,351
10/05/2018 0.7179 0.72 0.69 0.7065 76,771
10/04/2018 0.691 0.74 0.691 0.7181 53,741
10/03/2018 0.7501 0.768 0.6901 0.7201 122,987
10/02/2018 0.72 0.779 0.72 0.7321 35,783
10/01/2018 0.75 0.77 0.7221 0.75 29,134
09/28/2018 0.78 0.7962 0.72 0.7275 79,452
09/27/2018 0.736 0.79 0.736 0.752 29,631
09/26/2018 0.8082 0.8082 0.73 0.755 65,082
09/25/2018 0.82 0.8223 0.73 0.795 172,143
09/24/2018 0.82 0.85 0.76 0.82 245,841
09/21/2018 0.78 0.819 0.7602 0.8036 338,496
09/20/2018 0.75 0.78 0.7401 0.7761 174,109
09/19/2018 0.7 0.78 0.6608 0.74 172,315
09/18/2018 0.7 0.7 0.65 0.7 106,607
09/17/2018 0.75 0.75 0.7 0.7264 71,769
09/14/2018 0.75 0.75 0.6575 0.7467 175,535
*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