Deciphera Pharmaceuticals Inc (NQ: DCPH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	22.27	23.11	22.04	22.44	70,770	+0.27(+1.22%)
Apr 27, 2018	22.56	22.86	21.61	22.17	87,154	-0.29(-1.29%)
Apr 26, 2018	22.76	23.16	22.23	22.46	63,935	-0.10(-0.44%)
Apr 25, 2018	22.87	24.02	22.21	22.56	78,897	-0.32(-1.40%)
Apr 24, 2018	23.30	23.64	22.66	22.88	37,351	-0.26(-1.12%)
Apr 23, 2018	24.27	24.77	23.05	23.14	57,062	-1.09(-4.50%)
Apr 20, 2018	24.03	24.40	23.59	24.23	63,053	+0.09(+0.37%)
Apr 19, 2018	23.37	24.36	23.37	24.14	85,351	+0.58(+2.46%)
Apr 18, 2018	23.92	24.40	23.24	23.56	108,399	-0.22(-0.93%)
Apr 17, 2018	22.65	26.68	22.65	23.78	148,784	-0.35(-1.45%)
Apr 16, 2018	25.83	26.04	24.01	24.13	78,293	-1.44(-5.63%)
Apr 13, 2018	27.22	27.22	25.44	25.57	59,067	-1.48(-5.47%)
Apr 12, 2018	27.54	27.72	26.08	27.05	159,874	-0.28(-1.02%)
Apr 11, 2018	26.72	27.83	25.25	27.33	323,592	+0.30(+1.11%)
Apr 10, 2018	25.83	27.54	24.96	27.03	119,927	+1.53(+6.00%)
Apr 09, 2018	24.31	25.74	23.91	25.50	179,002	+1.50(+6.25%)
Apr 06, 2018	21.57	24.15	21.49	24.00	198,684	+2.16(+9.89%)
Apr 05, 2018	22.02	22.25	21.20	21.84	73,865	+0.06(+0.28%)
Apr 04, 2018	21.70	22.50	21.32	21.78	111,646	-0.09(-0.41%)
Apr 03, 2018	20.07	22.35	19.69	21.87	136,228	+1.81(+9.02%)
Apr 02, 2018	19.82	21.40	19.19	20.06	145,594	+0.02(+0.10%)
Mar 29, 2018		20.04	20.04	20.04	0	-0.95(-4.53%)
Mar 28, 2018	20.75	21.77	20.05	20.99	81,932	+0.24(+1.16%)
Mar 27, 2018	21.02	21.77	20.70	20.75	119,359	-0.16(-0.77%)
Mar 26, 2018	21.51	22.74	20.58	20.91	81,925	-0.27(-1.27%)
Mar 23, 2018	21.94	23.28	21.16	21.18	41,848	-0.66(-3.02%)
Mar 22, 2018	22.82	23.28	21.81	21.84	54,435	-1.16(-5.04%)
Mar 21, 2018	22.81	23.66	22.81	23.00	26,469	+0.16(+0.70%)
Mar 20, 2018	22.95	23.24	22.55	22.84	87,174	-0.09(-0.39%)
Mar 19, 2018	22.33	23.18	21.95	22.93	91,083	+0.53(+2.37%)
Mar 16, 2018	22.07	22.56	21.58	22.40	108,868	+0.23(+1.04%)
Mar 15, 2018	23.69	24.17	22.06	22.17	120,597	-1.45(-6.14%)
Mar 14, 2018	23.55	24.32	23.09	23.62	79,239	+0.20(+0.85%)
Mar 13, 2018	24.60	25.41	23.26	23.42	150,503	-0.28(-1.18%)
Mar 12, 2018	24.50	25.04	23.61	23.70	198,766	-0.84(-3.42%)
Mar 09, 2018	23.96	24.66	23.43	24.54	266,987	+1.05(+4.47%)
Mar 08, 2018	24.71	24.80	22.86	23.49	251,143	-0.91(-3.73%)
Mar 07, 2018	24.10	24.66	23.70	24.40	218,948	+0.13(+0.54%)
Mar 06, 2018	27.64	27.81	24.18	24.27	167,793	-3.34(-12.10%)
Mar 05, 2018	27.05	27.85	23.16	27.61	312,152	+0.38(+1.40%)
Mar 02, 2018	24.16	27.57	24.05	27.23	114,934	+2.87(+11.78%)
Mar 01, 2018	25.70	25.70	23.75	24.36	200,848	-0.66(-2.64%)
Feb 28, 2018	26.90	27.76	24.94	25.02	227,832	-1.81(-6.75%)
Feb 27, 2018	27.12	28.17	26.59	26.83	64,864	-0.31(-1.14%)
Feb 26, 2018	25.15	27.64	24.99	27.14	198,836	+2.10(+8.39%)
Feb 23, 2018	26.76	27.42	24.76	25.04	136,930	-1.55(-5.83%)
Feb 22, 2018	28.30	29.10	26.55	26.59	168,729	-1.50(-5.34%)
Feb 21, 2018	28.33	29.57	28.02	28.09	61,448	-0.08(-0.28%)
Feb 20, 2018	29.59	29.59	27.45	28.17	188,757	-1.54(-5.18%)
Feb 16, 2018		29.71	29.71	29.71	0	+1.01(+3.52%)
Feb 15, 2018	29.12	29.30	27.81	28.70	60,954	-0.30(-1.03%)
Feb 14, 2018	28.71	29.68	28.13	29.00	126,210	+0.08(+0.28%)
Feb 13, 2018	27.68	29.48	27.68	28.92	115,549	+0.98(+3.51%)
Feb 12, 2018	26.18	28.25	25.53	27.94	127,860	+1.87(+7.17%)
Feb 09, 2018	25.95	26.78	24.73	26.07	233,901	+0.27(+1.05%)
Feb 08, 2018	26.44	27.02	25.60	25.80	48,450	-0.59(-2.24%)
Feb 07, 2018	25.81	26.63	25.67	26.39	43,039	+0.37(+1.42%)
Feb 06, 2018	25.53	26.79	24.75	26.02	192,675	+0.02(+0.08%)
Feb 05, 2018	25.88	26.44	25.85	26.00	305,721	-0.12(-0.46%)
Feb 02, 2018	26.54	26.66	25.42	26.12	291,502	-0.71(-2.65%)

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.