Deciphera Pharmaceuticals LLC (DCPH) Historical Stock Data
25.34 ↑0.07 (0.26%)
As of May 1, 2024, 1:56pm EST.
Historical Data
In the past 30 trading days, DCPH is up 0.05% a day on average. There have been 15 days where Deciphera Pharmaceuticals LLC closed green and 15 days where DCPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 25.23 | 25.27 | ↑$0.04 (0.16%) | 25.21 | 25.36 | 4.96M |
| 2024-04-29 | 25.20 | 25.28 | ↑$0.08 (0.32%) | 25.17 | 25.40 | 50.72M |
| 2024-04-26 | 14.21 | 14.65 | ↑$0.44 (3.10%) | 14.09 | 14.84 | 330.36K |
| 2024-04-25 | 14.43 | 14.18 | ↓$0.25 (-1.73%) | 14.00 | 14.85 | 527.03K |
| 2024-04-24 | 14.70 | 14.62 | ↓$0.08 (-0.54%) | 14.57 | 14.84 | 401.82K |
| 2024-04-23 | 14.57 | 14.67 | ↑$0.10 (0.69%) | 14.56 | 15.20 | 426.40K |
| 2024-04-22 | 14.79 | 14.58 | ↓$0.21 (-1.42%) | 14.58 | 15.13 | 611.44K |
| 2024-04-19 | 14.17 | 14.67 | ↑$0.50 (3.53%) | 14.05 | 14.69 | 394.30K |
| 2024-04-18 | 14.67 | 14.23 | ↓$0.44 (-3.00%) | 14.19 | 14.91 | 764.43K |
| 2024-04-17 | 14.97 | 14.72 | ↓$0.25 (-1.67%) | 14.66 | 15.00 | 378.85K |
| 2024-04-16 | 14.76 | 14.84 | ↑$0.08 (0.54%) | 14.65 | 15.00 | 296.47K |
| 2024-04-15 | 15.07 | 14.90 | ↓$0.17 (-1.13%) | 14.52 | 15.13 | 575.34K |
| 2024-04-12 | 15.46 | 15.05 | ↓$0.41 (-2.65%) | 14.87 | 15.52 | 295.84K |
| 2024-04-11 | 15.81 | 15.52 | ↓$0.29 (-1.83%) | 15.24 | 15.81 | 345.32K |
| 2024-04-10 | 15.11 | 15.61 | ↑$0.50 (3.31%) | 14.82 | 15.71 | 535.30K |
| 2024-04-09 | 14.94 | 15.64 | ↑$0.70 (4.69%) | 14.94 | 15.69 | 401.23K |
| 2024-04-08 | 15.42 | 15.01 | ↓$0.41 (-2.66%) | 14.71 | 15.56 | 375.41K |
| 2024-04-05 | 15.03 | 15.34 | ↑$0.31 (2.06%) | 14.92 | 15.57 | 310.74K |
| 2024-04-04 | 15.24 | 15.14 | ↓$0.10 (-0.66%) | 15.09 | 15.62 | 368.65K |
| 2024-04-03 | 15.08 | 15.29 | ↑$0.21 (1.39%) | 15.00 | 15.39 | 429.43K |
| 2024-04-02 | 15.49 | 15.19 | ↓$0.30 (-1.94%) | 14.99 | 15.64 | 438.51K |
| 2024-04-01 | 15.62 | 15.76 | ↑$0.14 (0.90%) | 15.41 | 16.02 | 0.91M |
| 2024-03-28 | 15.37 | 15.73 | ↑$0.36 (2.34%) | 15.25 | 16.17 | 883.14K |
| 2024-03-27 | 15.03 | 15.18 | ↑$0.15 (1.00%) | 14.74 | 15.20 | 333.25K |
| 2024-03-26 | 15.46 | 14.82 | ↓$0.64 (-4.14%) | 14.79 | 15.50 | 309.05K |
| 2024-03-25 | 15.34 | 15.30 | ↓$0.04 (-0.26%) | 15.25 | 15.61 | 333.46K |
| 2024-03-22 | 15.55 | 15.23 | ↓$0.32 (-2.06%) | 15.23 | 15.63 | 251.87K |
| 2024-03-21 | 15.82 | 15.50 | ↓$0.32 (-2.02%) | 15.48 | 16.09 | 435.76K |
| 2024-03-20 | 15.00 | 15.75 | ↑$0.75 (5.00%) | 15.00 | 15.84 | 501.18K |
| 2024-03-19 | 14.92 | 14.97 | ↑$0.05 (0.34%) | 14.86 | 15.48 | 724.57K |
Create an account or log in to view more rows.
$DCPH has just been halted from trading.
$DCPH somebody knows something
$DCPH Moon soon
$DCPH whats the target for Friday close?
$DCPH Guys when can we expect that 30% drop?
$DCPH bear trap
$DCPH I do it for the thrills!
$DCPH rip and dip today bulls
$DCPH has just been halted from trading.
$DCPH is the dump over