Deciphera Pharmaceuticals Inc (NQ: DCPH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	46.72	47.41	46.09	46.37	272,100	-0.41(-0.88%)
Apr 29, 2021	47.99	47.99	46.34	46.78	227,936	-0.69(-1.45%)
Apr 28, 2021	45.72	48.02	45.18	47.47	295,342	+1.26(+2.73%)
Apr 27, 2021	47.75	47.97	46.08	46.21	234,638	-1.74(-3.63%)
Apr 26, 2021	46.27	48.27	45.81	47.95	386,466	+1.74(+3.77%)
Apr 23, 2021	47.56	47.92	45.15	46.21	311,700	-1.32(-2.78%)
Apr 22, 2021	45.78	48.09	45.32	47.53	471,526	+1.53(+3.33%)
Apr 21, 2021	46.05	46.69	45.01	46.00	412,560	+0.10(+0.22%)
Apr 20, 2021	45.15	46.17	44.64	45.90	576,248	+0.70(+1.55%)
Apr 19, 2021	47.00	47.03	44.41	45.20	524,833	-1.80(-3.83%)
Apr 16, 2021	47.40	47.54	45.02	47.00	414,500	-0.23(-0.49%)
Apr 15, 2021	45.92	47.48	45.92	47.23	293,656	+1.27(+2.76%)
Apr 14, 2021	43.70	46.83	43.52	45.96	246,079	+2.52(+5.80%)
Apr 13, 2021	44.45	45.10	42.99	43.44	405,365	-0.61(-1.38%)
Apr 12, 2021	43.91	44.39	43.00	44.05	375,904	+0.24(+0.55%)
Apr 09, 2021	44.18	44.18	43.11	43.81	232,000	-0.60(-1.35%)
Apr 08, 2021	44.27	45.00	43.06	44.41	235,525	+0.71(+1.62%)
Apr 07, 2021	44.26	45.24	43.42	43.70	314,429	-0.79(-1.78%)
Apr 06, 2021	45.81	46.45	44.31	44.49	168,974	-1.55(-3.37%)
Apr 05, 2021	46.33	47.38	45.47	46.04	203,819	+0.01(+0.02%)
Apr 01, 2021	45.29	46.94	44.30	46.03	344,000	+1.19(+2.65%)
Mar 31, 2021	42.82	45.48	42.38	44.84	542,977	+3.31(+7.97%)
Mar 30, 2021	40.07	42.05	39.42	41.53	335,641	+1.13(+2.80%)
Mar 29, 2021	43.37	43.37	39.96	40.40	393,920	-3.38(-7.72%)
Mar 26, 2021	43.81	44.72	42.43	43.78	288,100	+0.09(+0.21%)
Mar 25, 2021	42.25	43.90	41.44	43.69	291,567	+0.74(+1.72%)
Mar 24, 2021	43.81	44.72	42.77	42.95	483,965	-0.63(-1.45%)
Mar 23, 2021	45.08	45.41	43.01	43.58	560,360	-1.94(-4.26%)
Mar 22, 2021	46.23	46.96	44.17	45.52	317,931	-0.69(-1.49%)
Mar 19, 2021	42.73	46.51	42.73	46.21	930,600	+3.72(+8.76%)
Mar 18, 2021	43.43	44.37	42.36	42.49	388,693	-1.47(-3.34%)
Mar 17, 2021	41.79	44.37	41.79	43.96	299,041	+1.77(+4.20%)
Mar 16, 2021	42.75	43.58	41.26	42.19	216,030	-0.55(-1.29%)
Mar 15, 2021	42.87	43.53	42.00	42.74	186,248	-0.38(-0.88%)
Mar 12, 2021	43.46	43.78	41.86	43.12	287,800	-0.35(-0.79%)
Mar 11, 2021	42.17	43.51	41.58	43.47	662,414	+1.94(+4.66%)
Mar 10, 2021	41.68	42.77	40.70	41.53	289,517	-0.24(-0.57%)
Mar 09, 2021	40.91	42.48	40.56	41.77	259,019	+1.38(+3.42%)
Mar 08, 2021	43.07	43.19	40.18	40.39	551,235	-2.40(-5.61%)
Mar 05, 2021	42.96	43.15	40.35	42.79	539,300	-0.17(-0.40%)
Mar 04, 2021	44.27	45.50	42.63	42.96	762,912	-1.35(-3.05%)
Mar 03, 2021	44.31	45.52	43.25	44.31	446,937	+0.00(+0.00%)
Mar 02, 2021	43.87	44.87	43.00	44.31	347,350	+0.34(+0.77%)
Mar 01, 2021	45.85	45.89	43.46	43.97	238,826	+0.19(+0.43%)
Feb 26, 2021	43.14	44.48	41.87	43.78	342,900	+1.19(+2.79%)
Feb 25, 2021	42.95	43.47	41.22	42.59	424,371	-0.65(-1.50%)
Feb 24, 2021	43.61	44.02	42.87	43.24	311,035	-0.60(-1.37%)
Feb 23, 2021	43.00	45.23	42.40	43.84	677,579	+0.29(+0.67%)
Feb 22, 2021	43.90	44.72	43.32	43.55	611,510	-0.91(-2.05%)
Feb 19, 2021	45.42	46.20	44.14	44.46	399,200	-0.96(-2.11%)
Feb 18, 2021	45.88	46.68	44.79	45.42	508,361	-0.98(-2.11%)
Feb 17, 2021	47.08	47.92	45.97	46.40	533,436	-1.39(-2.91%)
Feb 16, 2021	48.99	50.35	47.48	47.79	555,003	-1.12(-2.29%)
Feb 12, 2021	49.96	51.48	48.60	48.91	669,300	-0.82(-1.65%)
Feb 11, 2021	50.17	51.86	49.22	49.73	687,155	-0.33(-0.66%)
Feb 10, 2021	52.35	52.35	49.00	50.06	1,220,113	+1.74(+3.60%)
Feb 09, 2021	49.28	49.86	47.88	48.32	352,102	-1.18(-2.38%)
Feb 08, 2021	51.61	52.42	49.13	49.50	610,189	-1.86(-3.62%)
Feb 05, 2021	51.97	52.43	50.71	51.36	434,200	-0.30(-0.58%)
Feb 04, 2021	48.39	51.86	47.65	51.66	528,706	+4.25(+8.96%)
Feb 03, 2021	49.22	50.02	47.13	47.41	351,259	-1.87(-3.79%)
Feb 02, 2021	46.57	49.43	46.30	49.28	506,183	+3.42(+7.46%)

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.