DCPH - Deciphera Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201920.8822.2520.8821.7721.77177,659
Jul 19, 201920.6521.1620.5020.6520.65255,300
Jul 18, 201921.8821.8820.4220.6520.65321,700
Jul 17, 201921.0221.3820.4720.5520.55332,100
Jul 16, 201921.8122.2220.7520.9120.91489,500
Jul 15, 201921.6321.9321.4321.7821.78149,800
Jul 12, 201922.1422.4021.4521.6021.60236,000
Jul 11, 201921.8122.3421.2721.8421.84183,800
Jul 10, 201922.3722.7721.2521.7621.76308,500
Jul 09, 201922.4122.6921.8722.1922.19181,600
Jul 08, 201922.9123.0821.8522.4922.49219,300
Jul 05, 201923.0323.5022.7622.9222.92216,700
Jul 03, 201923.1723.3722.6923.1923.1988,100
Jul 02, 201923.9224.0022.6123.0923.09182,800
Jul 01, 201922.7724.3222.6024.0024.00393,900
Jun 28, 201923.3423.3522.4322.5522.551,197,100
Jun 27, 201923.4924.1023.1123.3423.34196,100
Jun 26, 201923.9124.3523.0823.3623.36556,100
Jun 25, 201924.0824.3823.4123.6923.69313,900
Jun 24, 201926.1526.9123.6623.8523.85355,400
Jun 21, 201925.0226.3624.6626.2126.21418,300
Jun 20, 201924.9025.9724.5025.0025.00174,400
Jun 19, 201923.9125.3623.9124.4724.47254,200
Jun 18, 201923.1124.0622.7123.9823.98157,400
Jun 17, 201922.1023.4821.9323.0623.06355,000
Jun 14, 201923.0723.1521.4121.4421.44192,600
Jun 13, 201922.4423.4122.1023.1623.16183,900
Jun 12, 201921.0022.2320.9222.2322.23132,600
Jun 11, 201921.9222.9621.0321.0521.05153,400
Jun 10, 201921.9122.1821.1921.5621.56119,700
Jun 07, 201921.1722.5920.1921.9221.92255,200
Jun 06, 201921.8521.8520.6721.1021.10251,000
Jun 05, 201923.3223.3221.7721.8721.87317,900
Jun 04, 201924.8124.8122.8623.2223.22344,200
Jun 03, 201923.3925.3523.0524.4624.46433,900
May 31, 201923.0123.4522.1722.8222.82190,000
May 30, 201924.8524.9823.0023.4323.43193,100
May 29, 201923.2124.9922.9424.5724.57240,500
May 28, 201923.6224.1323.2723.4423.44104,300
May 24, 201923.6124.3623.1623.6723.67170,300
May 23, 201923.6024.0223.0923.4823.4893,300
May 22, 201924.9125.1123.9624.2524.2596,400
May 21, 201923.0525.1322.8925.0825.08161,400
May 20, 201923.6323.6322.6922.7422.74130,100
May 17, 201923.8124.5023.3023.8923.89109,500
May 16, 201923.4924.2723.2424.1324.13125,000
May 15, 201922.6723.8522.6723.4723.47101,600
May 14, 201922.5623.2822.2923.1123.11158,600
May 13, 201922.2523.3022.0722.6722.67193,300
May 10, 201922.9523.7322.7223.0123.01144,400
May 09, 201923.7324.5723.0824.3324.33108,500
May 08, 201922.6124.1822.0524.0524.05178,700
May 07, 201923.3824.1621.9922.5122.51199,100
May 06, 201923.0323.8922.3823.6823.68223,500
May 03, 201923.1023.6422.8223.5923.59100,000
May 02, 201922.8823.4122.5022.9222.9267,400
May 01, 201923.0323.4122.3422.9322.93236,500
Apr 30, 201923.7323.7322.5023.0023.00224,100
Apr 29, 201924.0024.2323.5523.7223.72109,500
Apr 26, 201923.9424.0123.1723.9623.9681,200
Apr 25, 201924.3824.4023.5824.0024.00173,400
Apr 24, 201925.5125.8324.3824.4524.45131,700
Apr 23, 201924.2425.4324.1025.3525.35155,000
Apr 22, 201923.3124.2722.8824.2024.20121,300
Apr 18, 201922.9523.6022.1923.4523.45283,200
Apr 17, 201923.5623.6621.7822.9722.97315,900
Apr 16, 201922.8223.7222.6423.5123.51142,000
Apr 15, 201923.0123.1422.3222.8222.8278,400
Apr 12, 201923.5423.8722.5622.9622.96100,600
Apr 11, 201923.6823.7322.8123.2923.29156,200
Apr 10, 201923.0823.8322.7523.6423.64105,700
Apr 09, 201923.5423.7823.0223.0323.03109,200
Apr 08, 201924.4924.5423.5423.6023.60129,500
Apr 05, 201922.7624.3922.7624.3424.34234,700
Apr 04, 201922.9923.1622.2722.6322.63319,200
Apr 03, 201923.7523.7822.7422.9722.97294,800
Apr 02, 201923.7524.0623.4223.5423.54173,100
Apr 01, 201923.5324.2623.2723.7523.75201,400
Mar 29, 201923.7623.7622.1923.2123.21272,700
Mar 28, 201923.9424.0823.3123.6523.65111,400
Mar 27, 201924.5524.5523.2023.9023.90165,200
Mar 26, 201924.1824.5223.7124.5124.51114,700
Mar 25, 201923.7024.1623.1924.0624.06161,200
Mar 22, 201924.2824.7023.6523.9423.94219,400
Mar 21, 201924.5124.9423.8224.4624.46174,700
Mar 20, 201925.1925.2824.5224.6824.68178,900
Mar 19, 201925.1825.5024.7624.8824.88131,200
Mar 18, 201925.2926.0524.9225.4025.40145,200
Mar 15, 201925.4126.9324.9225.2925.29268,300
Mar 14, 201926.2526.8024.8625.5025.50219,600
Mar 13, 201926.8226.8225.7826.2626.26105,300
Mar 12, 201926.9727.2526.1226.7926.7991,800
Mar 11, 201925.9726.8825.4226.7926.79130,800
Mar 08, 201925.8026.5025.5225.8025.8069,800
Mar 07, 201926.0826.6125.6125.9025.9074,300
Mar 06, 201927.6127.6125.9926.1026.10149,000
Mar 05, 201928.6529.1127.2927.5927.59156,000
Mar 04, 201928.8829.0926.8928.6428.64210,800
Mar 01, 201928.6329.3028.0028.6428.64177,300
Feb 28, 201929.6029.7827.6028.4028.40193,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...