Deciphera Pharmaceuticals Inc (NQ: DCPH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	56.43	58.63	55.85	57.98	674,647	+0.34(+0.59%)
Apr 29, 2020	58.24	58.72	56.22	57.64	679,891	+1.44(+2.56%)
Apr 28, 2020	58.00	58.99	54.48	56.20	1,819,961	+7.80(+16.12%)
Apr 27, 2020	48.83	49.96	48.11	48.40	231,382	+0.38(+0.79%)
Apr 24, 2020	45.98	48.45	44.91	48.02	392,300	+2.55(+5.61%)
Apr 23, 2020	47.27	48.12	44.84	45.47	456,110	-1.36(-2.90%)
Apr 22, 2020	47.07	47.91	45.31	46.83	262,810	+0.44(+0.95%)
Apr 21, 2020	48.77	49.89	45.97	46.39	419,847	-2.97(-6.02%)
Apr 20, 2020	45.52	50.38	45.52	49.36	483,202	+2.23(+4.73%)
Apr 17, 2020	44.72	47.26	44.18	47.13	649,100	+3.73(+8.59%)
Apr 16, 2020	44.14	44.78	41.00	43.40	457,461	-0.22(-0.50%)
Apr 15, 2020	45.21	46.04	42.52	43.62	477,712	-2.63(-5.69%)
Apr 14, 2020	45.89	46.84	44.19	46.25	489,218	+1.59(+3.56%)
Apr 13, 2020	43.30	45.36	43.30	44.66	341,364	+1.34(+3.09%)
Apr 09, 2020	45.12	46.75	42.37	43.32	382,400	-1.22(-2.74%)
Apr 08, 2020	44.44	45.26	43.16	44.54	712,385	+1.02(+2.34%)
Apr 07, 2020	42.95	46.41	42.91	43.52	681,234	+1.28(+3.03%)
Apr 06, 2020	38.75	42.54	38.28	42.24	459,925	+5.19(+14.01%)
Apr 03, 2020	37.34	40.94	36.20	37.05	296,600	-0.73(-1.93%)
Apr 02, 2020	36.79	40.12	36.14	37.78	370,705	+0.43(+1.15%)
Apr 01, 2020	40.01	40.77	36.76	37.35	595,839	-3.82(-9.28%)
Mar 31, 2020	41.46	42.01	40.09	41.17	564,479	-0.73(-1.74%)
Mar 30, 2020	42.94	43.17	40.77	41.90	431,688	+0.05(+0.12%)
Mar 27, 2020	42.60	43.78	41.82	41.85	370,600	-2.50(-5.64%)
Mar 26, 2020	41.25	45.27	41.25	44.35	522,735	+3.01(+7.28%)
Mar 25, 2020	39.38	42.33	38.11	41.34	745,127	+1.99(+5.06%)
Mar 24, 2020	37.94	39.88	37.69	39.35	1,344,325	+2.84(+7.78%)
Mar 23, 2020	37.65	38.06	34.80	36.51	666,370	-0.65(-1.75%)
Mar 20, 2020	38.44	39.74	36.07	37.16	948,400	-1.28(-3.33%)
Mar 19, 2020	36.73	40.74	35.34	38.44	748,264	+1.56(+4.23%)
Mar 18, 2020	33.31	38.47	33.31	36.88	1,081,165	+1.23(+3.45%)
Mar 17, 2020	34.07	38.37	33.62	35.65	1,209,061	+2.02(+6.01%)
Mar 16, 2020	36.02	39.35	33.10	33.63	951,832	-7.91(-19.04%)
Mar 13, 2020	41.80	44.04	36.33	41.54	1,008,100	+2.12(+5.38%)
Mar 12, 2020	40.98	42.06	38.78	39.42	1,028,965	-5.00(-11.26%)
Mar 11, 2020	48.34	49.13	42.93	44.42	738,536	-5.57(-11.14%)
Mar 10, 2020	47.00	50.00	45.02	49.99	939,581	+2.80(+5.93%)
Mar 09, 2020	49.47	51.36	47.01	47.19	889,128	-5.24(-9.99%)
Mar 06, 2020	53.13	54.67	51.00	52.43	650,200	-2.57(-4.67%)
Mar 05, 2020	56.38	57.56	54.80	55.00	514,280	-2.65(-4.60%)
Mar 04, 2020	57.00	58.26	55.69	57.65	609,711	+1.61(+2.87%)
Mar 03, 2020	56.50	57.58	54.83	56.04	719,007	-0.98(-1.72%)
Mar 02, 2020	53.93	57.21	53.04	57.02	757,209	+3.78(+7.10%)
Feb 28, 2020	49.75	53.42	49.75	53.24	608,500	+2.06(+4.03%)
Feb 27, 2020	53.00	54.15	49.84	51.18	574,882	-3.25(-5.97%)
Feb 26, 2020	54.30	55.19	53.66	54.43	432,575	+0.58(+1.08%)
Feb 25, 2020	54.06	55.43	53.78	53.85	483,887	+0.02(+0.04%)
Feb 24, 2020	53.82	54.58	52.48	53.83	362,385	-1.27(-2.30%)
Feb 21, 2020	55.84	56.46	54.88	55.10	503,600	-0.71(-1.27%)
Feb 20, 2020	55.45	56.25	55.02	55.81	421,793	+0.69(+1.25%)
Feb 19, 2020	55.19	55.98	54.60	55.12	364,472	+0.25(+0.46%)
Feb 18, 2020	55.60	56.90	53.76	54.87	686,266	-0.67(-1.21%)
Feb 14, 2020	54.50	56.24	53.39	55.54	2,616,800	-2.90(-4.96%)
Feb 13, 2020	63.06	63.27	58.19	58.44	1,155,638	-10.95(-15.78%)
Feb 12, 2020	68.93	70.28	67.52	69.39	215,804	+0.55(+0.80%)
Feb 11, 2020	69.98	71.11	67.88	68.84	188,599	-0.48(-0.69%)
Feb 10, 2020	66.83	70.28	66.09	69.32	240,964	+2.35(+3.51%)
Feb 07, 2020	67.05	68.02	66.47	66.97	288,600	-0.53(-0.79%)
Feb 06, 2020	67.29	68.47	67.16	67.50	224,059	+0.34(+0.51%)
Feb 05, 2020	67.47	68.23	66.00	67.16	377,648	+0.15(+0.22%)
Feb 04, 2020	65.94	68.08	65.78	67.01	306,044	+1.70(+2.60%)

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.