Deciphera Pharmaceuticals Inc (NQ: DCPH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2023	12.54	12.94	12.40	12.94	538,479	+0.33(+2.62%)
Nov 30, 2023	12.51	12.90	12.51	12.61	655,230	+0.21(+1.69%)
Nov 29, 2023	12.28	12.81	12.28	12.40	474,567	+0.21(+1.72%)
Nov 28, 2023	12.12	12.23	11.96	12.19	340,233	+0.08(+0.66%)
Nov 27, 2023	12.27	12.27	11.93	12.11	335,693	-0.13(-1.06%)
Nov 24, 2023	12.03	12.37	12.03	12.24	147,061	+0.11(+0.91%)
Nov 22, 2023	12.24	12.34	11.94	12.13	215,175	+0.04(+0.33%)
Nov 21, 2023	12.20	12.30	12.01	12.09	389,748	-0.25(-2.03%)
Nov 20, 2023	11.98	12.66	11.81	12.34	333,136	+0.18(+1.48%)
Nov 17, 2023	12.38	12.38	12.03	12.16	692,028	-0.09(-0.73%)
Nov 16, 2023	12.32	12.48	11.81	12.25	643,785	-0.09(-0.73%)
Nov 15, 2023	12.30	12.76	12.30	12.34	574,277	+0.00(+0.00%)
Nov 14, 2023	12.15	12.51	12.07	12.34	812,684	+0.71(+6.10%)
Nov 13, 2023	11.43	11.71	11.16	11.63	1,187,345	+0.12(+1.04%)
Nov 10, 2023	11.39	11.61	11.11	11.51	438,922	+0.20(+1.77%)
Nov 09, 2023	11.86	11.86	11.13	11.31	413,691	-0.42(-3.58%)
Nov 08, 2023	11.89	12.03	11.55	11.73	418,189	-0.17(-1.43%)
Nov 07, 2023	12.12	12.33	11.84	11.90	496,012	-0.16(-1.33%)
Nov 06, 2023	12.22	12.50	11.88	12.06	435,866	-0.09(-0.74%)
Nov 03, 2023	11.91	12.72	11.91	12.15	1,638,046	+0.41(+3.49%)
Nov 02, 2023	11.82	12.09	11.55	11.74	888,807	-0.12(-1.01%)

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.