Deciphera Pharmaceuticals Inc (NQ: DCPH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	17.12	17.18	16.65	16.69	484,419	-0.12(-0.71%)
Feb 28, 2024	16.86	17.20	16.80	16.81	534,331	-0.10(-0.59%)
Feb 27, 2024	16.55	16.94	16.13	16.91	597,153	+0.47(+2.86%)
Feb 26, 2024	16.01	16.55	16.01	16.44	428,421	+0.38(+2.37%)
Feb 23, 2024	15.82	16.21	15.78	16.06	328,397	+0.31(+1.97%)
Feb 22, 2024	15.49	15.87	15.42	15.75	561,727	+0.35(+2.27%)
Feb 21, 2024	15.38	15.65	15.12	15.40	507,626	-0.15(-0.96%)
Feb 20, 2024	15.51	15.92	15.36	15.55	359,668	-0.12(-0.77%)
Feb 16, 2024	15.76	15.87	15.38	15.67	589,611	-0.25(-1.57%)
Feb 15, 2024	15.40	15.97	15.40	15.92	450,081	+0.64(+4.19%)
Feb 14, 2024	14.75	15.38	14.75	15.28	539,440	+0.78(+5.38%)
Feb 13, 2024	14.99	15.28	14.23	14.50	584,262	-1.08(-6.93%)
Feb 12, 2024	15.67	16.14	15.38	15.58	771,446	-0.15(-0.95%)
Feb 09, 2024	14.21	15.75	14.16	15.73	958,473	+1.56(+11.01%)
Feb 08, 2024	14.04	14.28	13.86	14.17	654,703	+0.15(+1.07%)
Feb 07, 2024	14.91	14.94	13.98	14.02	745,010	-0.81(-5.46%)
Feb 06, 2024	14.92	15.04	13.96	14.83	953,894	+0.07(+0.47%)
Feb 05, 2024	14.30	15.02	14.16	14.76	411,528	+0.28(+1.93%)
Feb 02, 2024	14.52	14.85	14.28	14.48	574,673	-0.28(-1.90%)
Feb 01, 2024	14.33	14.82	14.21	14.76	303,337	+0.44(+3.07%)
Jan 31, 2024	14.33	14.85	14.29	14.32	336,561	-0.01(-0.07%)
Jan 30, 2024	14.68	14.86	14.22	14.33	298,582	-0.62(-4.15%)
Jan 29, 2024	14.27	15.07	13.98	14.95	428,031	+0.69(+4.84%)
Jan 26, 2024	14.48	14.95	14.06	14.26	325,453	-0.09(-0.63%)
Jan 25, 2024	14.06	14.45	14.06	14.35	541,669	+0.22(+1.56%)
Jan 24, 2024	14.49	14.53	14.07	14.13	360,151	-0.26(-1.81%)
Jan 23, 2024	14.05	14.47	13.90	14.39	1,352,162	+0.53(+3.82%)
Jan 22, 2024	13.66	13.96	13.50	13.86	452,964	+0.28(+2.06%)
Jan 19, 2024	13.89	13.89	13.38	13.58	391,341	-0.31(-2.23%)
Jan 18, 2024	14.14	14.39	13.25	13.89	1,167,650	-0.25(-1.77%)
Jan 17, 2024	14.25	14.48	14.03	14.14	838,764	-0.32(-2.21%)
Jan 16, 2024	14.59	14.65	14.34	14.46	579,832	-0.38(-2.56%)
Jan 12, 2024	15.15	15.31	14.66	14.84	361,089	-0.06(-0.40%)
Jan 11, 2024	15.11	15.29	14.65	14.90	572,439	-0.38(-2.50%)
Jan 10, 2024	15.46	15.87	15.12	15.28	402,017	-0.21(-1.34%)
Jan 09, 2024	15.51	15.71	15.25	15.49	339,896	-0.21(-1.34%)
Jan 08, 2024	15.44	15.97	15.00	15.70	445,470	+0.41(+2.68%)
Jan 05, 2024	15.80	15.80	15.11	15.29	385,838	-0.56(-3.53%)
Jan 04, 2024	16.04	16.98	15.59	15.85	327,568	-0.14(-0.88%)
Jan 03, 2024	16.53	16.62	15.90	15.99	310,750	-0.56(-3.38%)
Jan 02, 2024	15.98	17.07	15.82	16.55	511,573	+0.42(+2.60%)
Dec 29, 2023	16.36	16.43	16.05	16.13	428,175	-0.30(-1.83%)
Dec 28, 2023	16.09	16.44	16.09	16.43	367,243	+0.38(+2.37%)
Dec 27, 2023	16.55	16.56	15.90	16.05	375,558	-0.49(-2.96%)
Dec 26, 2023	16.56	16.69	16.38	16.54	354,925	+0.17(+1.04%)
Dec 22, 2023	15.68	16.54	15.68	16.37	612,795	+0.83(+5.34%)
Dec 21, 2023	15.33	15.60	15.11	15.54	557,443	+0.40(+2.64%)
Dec 20, 2023	15.61	15.69	15.11	15.14	470,608	-0.56(-3.57%)
Dec 19, 2023	15.96	16.32	15.63	15.70	516,011	-0.16(-1.01%)
Dec 18, 2023	15.85	16.00	15.56	15.86	458,894	-0.09(-0.56%)
Dec 15, 2023	16.06	16.26	15.74	15.95	1,097,100	+0.12(+0.76%)
Dec 14, 2023	16.21	16.50	15.80	15.83	570,125	-0.20(-1.25%)
Dec 13, 2023	15.35	16.10	15.18	16.03	650,469	+0.75(+4.91%)
Dec 12, 2023	15.40	15.45	14.83	15.28	500,565	-0.01(-0.07%)
Dec 11, 2023	14.81	15.35	14.39	15.29	748,147	+0.49(+3.31%)
Dec 08, 2023	15.01	15.46	14.78	14.80	975,080	-0.27(-1.79%)
Dec 07, 2023	13.54	15.54	13.49	15.07	1,985,632	+1.59(+11.80%)
Dec 06, 2023	13.36	13.77	13.17	13.48	376,009	+0.15(+1.13%)
Dec 05, 2023	13.32	13.44	13.06	13.33	535,346	-0.02(-0.15%)
Dec 04, 2023	12.80	13.44	12.80	13.35	640,898	+0.41(+3.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.