Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Deciphera Pharmaceuticals Inc (NQ: DCPH )

15.73 +0.55 (+3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 11.37 11.40 10.58 10.84 1,077,624 -0.62(-5.41%)
May 27, 2022 10.65 11.50 10.34 11.46 1,149,188 +0.77(+7.20%)
May 26, 2022 10.25 10.96 10.25 10.69 1,329,145 +0.12(+1.14%)
May 25, 2022 10.73 11.02 10.27 10.57 752,103 -0.19(-1.77%)
May 24, 2022 11.55 11.55 10.73 10.76 1,014,100 -0.97(-8.27%)
May 23, 2022 11.95 12.09 11.54 11.73 1,029,925 -0.11(-0.93%)
May 20, 2022 11.50 11.87 11.04 11.84 1,067,055 +0.47(+4.13%)
May 19, 2022 10.84 11.39 10.71 11.37 920,880 +0.46(+4.22%)
May 18, 2022 11.00 11.21 10.71 10.91 1,272,734 -0.52(-4.55%)
May 17, 2022 10.93 11.45 10.42 11.43 1,245,059 +0.81(+7.63%)
May 16, 2022 10.24 10.86 10.10 10.62 776,324 +0.31(+3.01%)
May 13, 2022 10.11 10.38 9.900 10.31 1,026,098 +0.35(+3.51%)
May 12, 2022 9.240 10.03 9.080 9.960 1,576,058 +0.56(+5.96%)
May 11, 2022 9.870 10.13 9.230 9.400 1,667,148 -0.59(-5.91%)
May 10, 2022 9.620 10.30 9.280 9.990 1,430,266 +0.88(+9.66%)
May 09, 2022 9.510 9.820 9.010 9.110 1,117,101 -0.57(-5.89%)
May 06, 2022 10.42 10.46 9.550 9.680 1,371,199 -0.95(-8.94%)
May 05, 2022 10.74 11.47 10.37 10.63 1,682,989 -0.14(-1.30%)
May 04, 2022 10.67 10.80 9.720 10.77 1,392,225 +0.22(+2.09%)
May 03, 2022 10.86 10.99 10.49 10.55 1,364,483 -0.36(-3.30%)
May 02, 2022 10.24 10.94 10.21 10.91 1,826,161 +0.79(+7.81%)
Apr 29, 2022 10.81 10.98 10.11 10.12 1,053,916 -0.71(-6.56%)
Apr 28, 2022 10.84 10.93 10.37 10.83 2,022,310 +0.07(+0.65%)
Apr 27, 2022 10.57 11.05 10.38 10.76 3,922,567 +0.40(+3.86%)
Apr 26, 2022 10.83 11.29 10.36 10.36 2,493,858 -0.77(-6.92%)
Apr 25, 2022 10.28 11.29 10.20 11.13 1,364,158 +0.75(+7.23%)
Apr 22, 2022 10.27 10.57 10.06 10.38 610,216 +0.11(+1.07%)
Apr 21, 2022 10.41 10.50 9.960 10.27 1,607,926 +0.01(+0.10%)
Apr 20, 2022 10.04 10.45 9.690 10.26 834,578 +0.24(+2.40%)
Apr 19, 2022 10.09 10.34 9.840 10.02 649,581 -0.03(-0.30%)
Apr 18, 2022 10.42 10.56 9.960 10.05 2,129,005 -0.40(-3.83%)
Apr 14, 2022 10.70 10.89 10.34 10.45 702,671 -0.30(-2.79%)
Apr 13, 2022 10.31 11.09 10.10 10.75 997,608 +0.50(+4.88%)
Apr 12, 2022 10.50 10.77 10.07 10.25 826,766 -0.04(-0.39%)
Apr 11, 2022 9.870 10.57 9.450 10.29 2,480,731 +0.19(+1.88%)
Apr 08, 2022 10.13 10.39 9.790 10.10 1,117,940 -0.12(-1.17%)
Apr 07, 2022 10.14 10.41 10.03 10.22 544,420 +0.03(+0.29%)
Apr 06, 2022 9.750 10.24 9.580 10.19 1,268,224 +0.27(+2.72%)
Apr 05, 2022 9.980 10.28 9.790 9.920 989,190 -0.21(-2.07%)
Apr 04, 2022 9.830 10.24 9.680 10.13 868,444 +0.22(+2.22%)
Apr 01, 2022 9.300 9.940 9.280 9.910 1,198,092 +0.64(+6.90%)
Mar 31, 2022 9.140 9.420 8.831 9.270 463,904 +0.18(+1.98%)
Mar 30, 2022 9.300 9.500 8.950 9.090 658,514 -0.26(-2.78%)
Mar 29, 2022 8.930 9.370 8.930 9.350 718,766 +0.57(+6.49%)
Mar 28, 2022 8.870 9.190 8.525 8.780 580,976 -0.10(-1.13%)
Mar 25, 2022 9.380 9.380 8.820 8.880 513,897 -0.47(-5.03%)
Mar 24, 2022 9.340 9.410 9.190 9.350 620,661 +0.06(+0.65%)
Mar 23, 2022 9.100 9.740 9.100 9.290 599,200 -0.26(-2.72%)
Mar 22, 2022 8.910 9.575 8.874 9.550 1,128,178 +0.68(+7.67%)
Mar 21, 2022 9.110 9.400 8.800 8.870 1,311,926 -0.25(-2.74%)
Mar 18, 2022 8.680 9.270 8.680 9.120 5,097,559 +0.07(+0.77%)
Mar 17, 2022 8.050 9.050 8.000 9.050 1,691,538 +0.81(+9.83%)
Mar 16, 2022 7.870 8.250 7.470 8.240 1,613,208 +0.52(+6.74%)
Mar 15, 2022 7.470 7.770 7.160 7.720 1,279,060 +0.41(+5.61%)
Mar 14, 2022 7.430 7.860 7.140 7.310 1,643,445 -0.28(-3.69%)
Mar 11, 2022 8.090 8.330 7.580 7.590 1,052,359 -0.40(-5.01%)
Mar 10, 2022 7.810 8.010 7.660 7.990 859,308 -0.01(-0.12%)
Mar 09, 2022 7.310 8.010 7.111 8.000 1,355,343 +0.92(+12.99%)
Mar 08, 2022 6.860 7.260 6.510 7.080 1,131,391 +0.21(+3.06%)
Mar 07, 2022 6.930 7.170 6.810 6.870 1,007,273 -0.14(-2.00%)
Mar 04, 2022 7.450 7.720 6.980 7.010 1,038,682 -0.43(-5.78%)
Mar 03, 2022 7.920 7.920 7.370 7.440 972,145 -0.49(-6.18%)
Mar 02, 2022 7.960 8.170 7.720 7.930 890,040 +0.06(+0.76%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.