Deciphera Pharmaceuticals Inc (DCPH)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.02 | 0.0782166601486 | 25.57 | 25.61 | 25.55 | 1326868 | 25.57519489 | CS |
| 12 | 10.48 | 69.3580410324 | 15.11 | 25.61 | 14 | 2487017 | 24.77196554 | CS |
| 26 | 9.06 | 54.8094373866 | 16.53 | 25.61 | 13.25 | 1297040 | 22.40718475 | CS |
| 52 | 11.54 | 82.1352313167 | 14.05 | 25.61 | 9.9 | 907510 | 19.29532366 | CS |
| 156 | -11.11 | -30.272479564 | 36.7 | 37.99 | 6.51 | 974539 | 15.07619739 | CS |
| 260 | 2.42 | 10.4445403539 | 23.17 | 71.11 | 6.51 | 777898 | 23.49694877 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 25.59 | 0 | 0.00 | 25.59 | 25.59 | 25.59 | 0 |
| 1719959700 | 25.59 | 0 | 0.00 | 25.59 | 25.59 | 25.59 | 0 |
| 1719873300 | 25.59 | 0 | 0.00 | 25.59 | 25.59 | 25.59 | 0 |
| 1719614100 | 25.59 | 0 | 0.00 | 25.59 | 25.59 | 25.59 | 0 |
| 1719527700 | 25.59 | 0 | 0.00 | 25.59 | 25.59 | 25.59 | 0 |
| 1719441300 | 25.59 | 0 | 0.00 | 25.59 | 25.59 | 25.59 | 0 |
| 1719354900 | 25.59 | 0 | 0.00 | 25.59 | 25.59 | 25.59 | 0 |
| 1719268500 | 25.59 | 0 | 0.00 | 25.59 | 25.59 | 25.59 | 0 |
| 1719009300 | 25.59 | 0 | 0.00 | 25.59 | 25.59 | 25.59 | 0 |
| 1718922900 | 25.59 | 0 | 0.00 | 25.59 | 25.59 | 25.59 | 0 |
| 1718750100 | 25.59 | 0 | 0.00 | 25.59 | 25.59 | 25.59 | 0 |
| 1718663700 | 25.59 | 0 | 0.00 | 25.59 | 25.59 | 25.59 | 0 |
| 1718404500 | 25.59 | 0 | 0.00 | 25.59 | 25.59 | 25.59 | 0 |
| 1718318100 | 25.59 | 0 | 0.00 | 25.59 | 25.59 | 25.59 | 0 |
| 1718231700 | 25.59 | 0 | 0.00 | 25.59 | 25.59 | 25.59 | 0 |
| 1718145300 | 25.59 | 0 | 0.00 | 25.59 | 25.59 | 25.59 | 0 |
| 1718058900 | 25.59 | 0.02 | 0.08 | 25.56 | 25.61 | 25.56 | 1596083 |
| 1717799700 | 25.57 | 0.02 | 0.08 | 25.57 | 25.58 | 25.56 | 474828 |
| 1717713300 | 25.55 | -0.03 | -0.12 | 25.58 | 25.58 | 25.55 | 1223851 |
| 1717626900 | 25.58 | 0.01 | 0.04 | 25.57 | 25.59 | 25.55 | 2012711 |
| 1717540500 | 25.57 | 0.01 | 0.04 | 25.56 | 25.57 | 25.55 | 510524 |
| 1717454100 | 25.56 | 0.02 | 0.08 | 25.56 | 25.57 | 25.54 | 1415926 |
| 1717194900 | 25.54 | 0.01 | 0.04 | 25.52 | 25.56 | 25.52 | 1854493 |
| 1717108500 | 25.53 | 0.02 | 0.08 | 25.53 | 25.54 | 25.51 | 701004 |
| 1717022100 | 25.51 | 0 | 0.00 | 25.51 | 25.53 | 25.51 | 1062075 |
| 1716935700 | 25.51 | 0 | 0.00 | 25.53 | 25.54 | 25.51 | 926936 |
| 1716590100 | 25.51 | 0.01 | 0.04 | 25.52 | 25.53 | 25.51 | 553791 |
| 1716503700 | 25.5 | 0.02 | 0.08 | 25.52 | 25.52 | 25.49 | 980019 |
| 1716417300 | 25.48 | -0.01 | -0.04 | 25.53 | 25.53 | 25.47 | 1755538 |
| 1716330900 | 25.49 | 0.02 | 0.08 | 25.46 | 25.49 | 25.46 | 1075181 |
| 1716244500 | 25.47 | 0.01 | 0.04 | 25.47 | 25.48 | 25.45 | 904463 |
| 1715985300 | 25.46 | 0.01 | 0.04 | 25.46 | 25.47 | 25.44 | 1152881 |
| 1715898900 | 25.45 | 0 | 0.00 | 25.46 | 25.46 | 25.43 | 1426550 |
| 1715812500 | 25.45 | 0.01 | 0.04 | 25.47 | 25.48 | 25.44 | 970463 |
| 1715726100 | 25.44 | 0.02 | 0.08 | 25.44 | 25.465 | 25.4 | 4961888 |
| 1715639700 | 25.42 | 0.06 | 0.24 | 25.4 | 25.45 | 25.38 | 1583246 |
| 1715380500 | 25.36 | -0.02 | -0.08 | 25.4 | 25.55 | 25.34 | 1795414 |
| 1715294100 | 25.38 | 0.01 | 0.04 | 25.39 | 25.4 | 25.36 | 2365170 |
| 1715207700 | 25.37 | -0.01 | -0.04 | 25.38 | 25.39 | 25.36 | 1879438 |
| 1715121300 | 25.38 | 0.01 | 0.04 | 25.38 | 25.42 | 25.36 | 1664680 |
| 1715034900 | 25.37 | 0.01 | 0.04 | 25.38 | 25.4 | 25.35 | 1541763 |
| 1714775700 | 25.36 | -0.02 | -0.08 | 25.4 | 25.43 | 25.35 | 1940699 |
| 1714689300 | 25.38 | 0.02 | 0.08 | 25.4 | 25.47 | 25.345 | 2202061 |
| 1714602900 | 25.36 | 0.09 | 0.36 | 25.29 | 25.4 | 25.27 | 4858087 |
| 1714516500 | 25.27 | -0.01 | -0.04 | 25.24 | 25.36 | 25.21 | 4960351 |
| 1714430100 | 25.28 | 10.63 | 72.56 | 25.18 | 25.4 | 25.1 | 50721487 |
| 1714170900 | 14.65 | 0.47 | 3.31 | 14.21 | 14.84 | 14.09 | 330362 |
| 1714084500 | 14.18 | -0.44 | -3.01 | 14.31 | 14.45 | 14 | 520884 |
| 1713998100 | 14.62 | -0.05 | -0.34 | 14.7 | 14.8445 | 14.57 | 401815 |
| 1713911700 | 14.67 | 0.09 | 0.62 | 14.57 | 15.2 | 14.56 | 426396 |
| 1713825300 | 14.58 | -0.09 | -0.61 | 14.79 | 15.13 | 14.58 | 611443 |
| 1713566100 | 14.67 | 0.44 | 3.09 | 14.17 | 14.69 | 14.05 | 394297 |
| 1713479700 | 14.23 | -0.49 | -3.33 | 14.67 | 14.91 | 14.19 | 764426 |
| 1713393300 | 14.72 | -0.12 | -0.81 | 14.97 | 15 | 14.66 | 378846 |
| 1713306900 | 14.84 | -0.06 | -0.40 | 14.76 | 15 | 14.72 | 292047 |
| 1713220500 | 14.9 | -0.15 | -1.00 | 15.07 | 15.13 | 14.52 | 575344 |
| 1712961300 | 15.05 | -0.47 | -3.03 | 15.46 | 15.52 | 14.865 | 295835 |
| 1712874900 | 15.52 | -0.09 | -0.58 | 15.81 | 15.81 | 15.24 | 345297 |
| 1712788500 | 15.61 | -0.03 | -0.19 | 15.11 | 15.71 | 14.82 | 533154 |
| 1712702100 | 15.64 | 0.63 | 4.20 | 14.94 | 15.69 | 14.94 | 401229 |
| 1712615700 | 15.01 | -0.33 | -2.15 | 15.42 | 15.56 | 14.71 | 375408 |
| 1712356500 | 15.34 | 0.2 | 1.32 | 15.03 | 15.565 | 15.03 | 306883 |
| 1712270100 | 15.14 | -0.15 | -0.98 | 15.24 | 15.62 | 15.09 | 368652 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
