Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Deciphera Pharmaceuticals Inc (NQ: DCPH )

25.46 +0.01 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 25.46 25.47 25.44 25.46 1,152,881 +0.01(+0.04%)
May 16, 2024 25.46 25.46 25.43 25.45 1,426,550 +0.00(+0.00%)
May 15, 2024 25.47 25.48 25.44 25.45 970,463 +0.01(+0.04%)
May 14, 2024 25.44 25.46 25.40 25.44 4,961,888 +0.02(+0.08%)
May 13, 2024 25.40 25.45 25.38 25.42 1,583,246 +0.06(+0.24%)
May 10, 2024 25.40 25.55 25.34 25.36 1,795,434 -0.01(-0.04%)
May 09, 2024 25.39 25.40 25.36 25.37 2,365,170 +0.00(+0.00%)
May 08, 2024 25.38 25.39 25.36 25.37 1,879,443 -0.01(-0.04%)
May 07, 2024 25.38 25.42 25.36 25.38 1,664,680 +0.01(+0.04%)
May 06, 2024 25.38 25.40 25.35 25.37 1,541,763 -0.01(-0.04%)
May 03, 2024 25.40 25.43 25.35 25.38 1,940,709 +0.00(+0.00%)
May 02, 2024 25.40 25.47 25.34 25.38 2,202,061 +0.02(+0.08%)
May 01, 2024 25.29 25.40 25.27 25.36 4,858,110 +0.09(+0.36%)
Apr 30, 2024 25.23 25.36 25.21 25.27 4,960,351 -0.01(-0.04%)
Apr 29, 2024 25.20 25.40 25.16 25.28 50,724,120 +10.63(+72.56%)
Apr 26, 2024 14.21 14.84 14.09 14.65 330,362 +0.47(+3.31%)
Apr 25, 2024 14.43 14.85 14.00 14.18 527,033 -0.44(-3.01%)
Apr 24, 2024 14.70 14.84 14.57 14.62 401,815 -0.05(-0.34%)
Apr 23, 2024 14.57 15.20 14.56 14.67 426,396 +0.09(+0.62%)
Apr 22, 2024 14.79 15.13 14.58 14.58 611,443 -0.09(-0.61%)
Apr 19, 2024 14.17 14.69 14.05 14.67 394,297 +0.44(+3.09%)
Apr 18, 2024 14.67 14.91 14.19 14.23 764,426 -0.49(-3.33%)
Apr 17, 2024 14.97 15.00 14.66 14.72 378,846 -0.12(-0.81%)
Apr 16, 2024 14.76 15.00 14.65 14.84 296,465 -0.06(-0.40%)
Apr 15, 2024 15.07 15.13 14.52 14.90 575,344 -0.15(-1.00%)
Apr 12, 2024 15.46 15.52 14.87 15.05 295,835 -0.47(-3.03%)
Apr 11, 2024 15.81 15.81 15.24 15.52 345,322 -0.09(-0.58%)
Apr 10, 2024 15.11 15.71 14.82 15.61 535,304 -0.03(-0.19%)
Apr 09, 2024 14.94 15.69 14.94 15.64 401,229 +0.63(+4.20%)
Apr 08, 2024 15.42 15.56 14.71 15.01 375,408 -0.33(-2.15%)
Apr 05, 2024 15.03 15.56 14.92 15.34 310,738 +0.20(+1.32%)
Apr 04, 2024 15.24 15.62 15.09 15.14 368,652 -0.15(-0.98%)
Apr 03, 2024 15.08 15.39 15.00 15.29 429,433 +0.10(+0.66%)
Apr 02, 2024 15.49 15.64 14.98 15.19 438,508 -0.57(-3.62%)
Apr 01, 2024 15.62 16.02 15.41 15.76 905,381 +0.03(+0.19%)
Mar 28, 2024 15.37 16.17 15.25 15.73 883,137 +0.55(+3.62%)
Mar 27, 2024 15.03 15.20 14.74 15.18 333,248 +0.36(+2.43%)
Mar 26, 2024 15.46 15.50 14.79 14.82 308,846 -0.48(-3.14%)
Mar 25, 2024 15.34 15.61 15.25 15.30 333,463 +0.07(+0.46%)
Mar 22, 2024 15.55 15.63 15.23 15.23 251,874 -0.27(-1.74%)
Mar 21, 2024 15.82 16.09 15.48 15.50 435,921 -0.25(-1.59%)
Mar 20, 2024 15.00 15.84 15.00 15.75 501,177 +0.78(+5.21%)
Mar 19, 2024 14.92 15.48 14.86 14.97 724,569 +0.12(+0.81%)
Mar 18, 2024 15.55 15.72 14.65 14.85 729,274 -0.74(-4.75%)
Mar 15, 2024 15.83 16.49 15.55 15.59 1,596,745 -0.32(-2.01%)
Mar 14, 2024 15.80 16.15 15.57 15.91 537,710 -0.07(-0.44%)
Mar 13, 2024 16.30 16.48 15.78 15.98 458,103 -0.11(-0.68%)
Mar 12, 2024 16.49 16.61 16.08 16.09 514,661 -0.45(-2.72%)
Mar 11, 2024 17.07 17.30 16.43 16.54 506,568 -0.40(-2.36%)
Mar 08, 2024 17.06 17.27 16.68 16.94 243,318 +0.01(+0.06%)
Mar 07, 2024 17.05 17.14 16.78 16.93 479,940 +0.00(+0.00%)
Mar 06, 2024 16.92 17.07 16.74 16.93 317,379 +0.13(+0.77%)
Mar 05, 2024 16.63 16.86 16.46 16.80 316,810 +0.19(+1.14%)
Mar 04, 2024 17.42 17.42 16.33 16.61 578,373 -0.75(-4.32%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.