Singapore markets open in 1 hour 19 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
63,797.45 +476.28 (+0.75%) CMC Crypto 200
885.54 0.00 (0.00%)
Deciphera Pharmaceuticals, Inc. (DCPH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 14.76 | 15.00 | 14.65 | 14.84 | 14.84 | 236,227 |
| 15 Apr 2024 | 15.07 | 15.13 | 14.52 | 14.90 | 14.90 | 575,300 |
| 12 Apr 2024 | 15.46 | 15.52 | 14.86 | 15.05 | 15.05 | 295,800 |
| 11 Apr 2024 | 15.81 | 15.81 | 15.24 | 15.52 | 15.52 | 345,300 |
| 10 Apr 2024 | 15.11 | 15.71 | 14.82 | 15.61 | 15.61 | 535,300 |
| 09 Apr 2024 | 14.94 | 15.69 | 14.94 | 15.64 | 15.64 | 401,200 |
| 08 Apr 2024 | 15.42 | 15.56 | 14.71 | 15.01 | 15.01 | 375,400 |
| 05 Apr 2024 | 15.03 | 15.56 | 14.92 | 15.34 | 15.34 | 310,700 |
| 04 Apr 2024 | 15.24 | 15.62 | 15.09 | 15.14 | 15.14 | 368,700 |
| 03 Apr 2024 | 15.08 | 15.39 | 15.00 | 15.29 | 15.29 | 429,400 |
| 02 Apr 2024 | 15.49 | 15.64 | 14.98 | 15.19 | 15.19 | 438,500 |
| 01 Apr 2024 | 15.62 | 16.02 | 15.41 | 15.76 | 15.76 | 905,400 |
| 28 Mar 2024 | 15.37 | 16.17 | 15.25 | 15.73 | 15.73 | 883,100 |
| 27 Mar 2024 | 15.03 | 15.20 | 14.74 | 15.18 | 15.18 | 333,200 |
| 26 Mar 2024 | 15.46 | 15.50 | 14.79 | 14.82 | 14.82 | 308,800 |
| 25 Mar 2024 | 15.34 | 15.60 | 15.25 | 15.30 | 15.30 | 333,500 |
| 22 Mar 2024 | 15.55 | 15.63 | 15.23 | 15.23 | 15.23 | 251,900 |
| 21 Mar 2024 | 15.82 | 16.09 | 15.48 | 15.50 | 15.50 | 435,800 |
| 20 Mar 2024 | 15.00 | 15.84 | 15.00 | 15.75 | 15.75 | 501,200 |
| 19 Mar 2024 | 14.92 | 15.48 | 14.86 | 14.97 | 14.97 | 724,600 |
| 18 Mar 2024 | 15.55 | 15.72 | 14.65 | 14.85 | 14.85 | 729,300 |
| 15 Mar 2024 | 15.83 | 16.49 | 15.55 | 15.59 | 15.59 | 1,596,700 |
| 14 Mar 2024 | 15.80 | 16.15 | 15.57 | 15.91 | 15.91 | 537,700 |
| 13 Mar 2024 | 16.30 | 16.48 | 15.78 | 15.98 | 15.98 | 458,100 |
| 12 Mar 2024 | 16.49 | 16.61 | 16.08 | 16.09 | 16.09 | 514,700 |
| 11 Mar 2024 | 17.07 | 17.30 | 16.43 | 16.54 | 16.54 | 506,600 |
| 08 Mar 2024 | 17.06 | 17.27 | 16.68 | 16.94 | 16.94 | 243,300 |
| 07 Mar 2024 | 17.05 | 17.14 | 16.78 | 16.93 | 16.93 | 479,900 |
| 06 Mar 2024 | 16.92 | 17.07 | 16.74 | 16.93 | 16.93 | 317,400 |
| 05 Mar 2024 | 16.63 | 16.86 | 16.47 | 16.80 | 16.80 | 316,800 |
| 04 Mar 2024 | 17.42 | 17.42 | 16.33 | 16.61 | 16.61 | 578,400 |
| 01 Mar 2024 | 16.81 | 17.73 | 16.74 | 17.36 | 17.36 | 832,200 |
| 29 Feb 2024 | 17.12 | 17.18 | 16.65 | 16.69 | 16.69 | 484,400 |
| 28 Feb 2024 | 16.86 | 17.20 | 16.80 | 16.81 | 16.81 | 534,300 |
| 27 Feb 2024 | 16.55 | 16.94 | 16.13 | 16.91 | 16.91 | 597,600 |
| 26 Feb 2024 | 16.01 | 16.55 | 16.01 | 16.44 | 16.44 | 428,400 |
| 23 Feb 2024 | 15.82 | 16.21 | 15.78 | 16.06 | 16.06 | 328,400 |
| 22 Feb 2024 | 15.49 | 15.87 | 15.42 | 15.75 | 15.75 | 561,700 |
| 21 Feb 2024 | 15.38 | 15.65 | 15.12 | 15.40 | 15.40 | 507,600 |
| 20 Feb 2024 | 15.51 | 15.92 | 15.35 | 15.55 | 15.55 | 359,700 |
| 16 Feb 2024 | 15.76 | 15.86 | 15.38 | 15.67 | 15.67 | 589,600 |
| 15 Feb 2024 | 15.40 | 15.97 | 15.40 | 15.92 | 15.92 | 450,100 |
| 14 Feb 2024 | 14.75 | 15.38 | 14.75 | 15.28 | 15.28 | 539,400 |
| 13 Feb 2024 | 14.99 | 15.28 | 14.23 | 14.50 | 14.50 | 584,300 |
| 12 Feb 2024 | 15.67 | 16.14 | 15.38 | 15.58 | 15.58 | 771,400 |
| 09 Feb 2024 | 14.21 | 15.75 | 14.16 | 15.73 | 15.73 | 958,400 |
| 08 Feb 2024 | 14.04 | 14.28 | 13.86 | 14.17 | 14.17 | 654,700 |
| 07 Feb 2024 | 14.91 | 14.94 | 13.98 | 14.02 | 14.02 | 745,000 |
| 06 Feb 2024 | 14.92 | 15.04 | 13.96 | 14.83 | 14.83 | 953,900 |
| 05 Feb 2024 | 14.30 | 15.02 | 14.16 | 14.76 | 14.76 | 411,500 |
| 02 Feb 2024 | 14.52 | 14.85 | 14.27 | 14.48 | 14.48 | 574,700 |
| 01 Feb 2024 | 14.33 | 14.82 | 14.21 | 14.76 | 14.76 | 303,300 |
| 31 Jan 2024 | 14.33 | 14.85 | 14.29 | 14.32 | 14.32 | 336,600 |
| 30 Jan 2024 | 14.68 | 14.86 | 14.22 | 14.33 | 14.33 | 298,600 |
| 29 Jan 2024 | 14.27 | 15.07 | 13.98 | 14.95 | 14.95 | 428,000 |
| 26 Jan 2024 | 14.48 | 14.95 | 14.06 | 14.26 | 14.26 | 325,500 |
| 25 Jan 2024 | 14.06 | 14.44 | 14.06 | 14.35 | 14.35 | 541,700 |
| 24 Jan 2024 | 14.49 | 14.53 | 14.07 | 14.13 | 14.13 | 360,200 |
| 23 Jan 2024 | 14.05 | 14.47 | 13.90 | 14.39 | 14.39 | 1,351,700 |
| 22 Jan 2024 | 13.66 | 13.96 | 13.50 | 13.86 | 13.86 | 453,000 |
| 19 Jan 2024 | 13.89 | 13.89 | 13.38 | 13.58 | 13.58 | 391,300 |
| 18 Jan 2024 | 14.14 | 14.39 | 13.25 | 13.89 | 13.89 | 1,167,700 |
| 17 Jan 2024 | 14.25 | 14.48 | 14.03 | 14.14 | 14.14 | 838,800 |
| 16 Jan 2024 | 14.59 | 14.65 | 14.34 | 14.46 | 14.46 | 579,800 |
| 12 Jan 2024 | 15.15 | 15.31 | 14.66 | 14.84 | 14.84 | 361,100 |
| 11 Jan 2024 | 15.11 | 15.29 | 14.65 | 14.90 | 14.90 | 572,400 |
| 10 Jan 2024 | 15.46 | 15.87 | 15.12 | 15.29 | 15.29 | 402,000 |
| 09 Jan 2024 | 15.51 | 15.70 | 15.25 | 15.49 | 15.49 | 339,900 |
| 08 Jan 2024 | 15.44 | 15.97 | 15.00 | 15.70 | 15.70 | 445,500 |
| 05 Jan 2024 | 15.80 | 15.80 | 15.11 | 15.29 | 15.29 | 385,800 |
| 04 Jan 2024 | 16.04 | 16.98 | 15.59 | 15.85 | 15.85 | 327,600 |
| 03 Jan 2024 | 16.53 | 16.63 | 15.90 | 15.99 | 15.99 | 310,800 |
| 02 Jan 2024 | 15.98 | 17.07 | 15.82 | 16.55 | 16.55 | 511,600 |
| 29 Dec 2023 | 16.36 | 16.43 | 16.05 | 16.13 | 16.13 | 428,200 |
| 28 Dec 2023 | 16.09 | 16.44 | 15.86 | 16.43 | 16.43 | 367,200 |
| 27 Dec 2023 | 16.55 | 16.56 | 15.90 | 16.05 | 16.05 | 375,600 |
| 26 Dec 2023 | 16.56 | 16.69 | 16.38 | 16.54 | 16.54 | 354,900 |
| 22 Dec 2023 | 15.68 | 16.54 | 15.68 | 16.37 | 16.37 | 612,800 |
| 21 Dec 2023 | 15.33 | 15.60 | 15.11 | 15.54 | 15.54 | 557,400 |
| 20 Dec 2023 | 15.61 | 15.69 | 15.11 | 15.14 | 15.14 | 470,600 |
| 19 Dec 2023 | 15.96 | 16.32 | 15.63 | 15.70 | 15.70 | 516,000 |
| 18 Dec 2023 | 15.85 | 16.00 | 15.56 | 15.86 | 15.86 | 458,900 |
| 15 Dec 2023 | 16.06 | 16.26 | 15.74 | 15.95 | 15.95 | 1,006,800 |
| 14 Dec 2023 | 16.21 | 16.50 | 15.80 | 15.83 | 15.83 | 570,100 |
| 13 Dec 2023 | 15.35 | 16.10 | 15.18 | 16.03 | 16.03 | 652,200 |
| 12 Dec 2023 | 15.40 | 15.45 | 14.83 | 15.28 | 15.28 | 500,600 |
| 11 Dec 2023 | 14.81 | 15.35 | 14.39 | 15.29 | 15.29 | 748,100 |
| 08 Dec 2023 | 15.01 | 15.46 | 14.78 | 14.80 | 14.80 | 975,100 |
| 07 Dec 2023 | 13.54 | 15.54 | 13.49 | 15.07 | 15.07 | 1,985,600 |
| 06 Dec 2023 | 13.36 | 13.77 | 13.17 | 13.48 | 13.48 | 376,000 |
| 05 Dec 2023 | 13.32 | 13.44 | 13.06 | 13.33 | 13.33 | 535,300 |
| 04 Dec 2023 | 12.80 | 13.44 | 12.80 | 13.35 | 13.35 | 640,900 |
| 01 Dec 2023 | 12.54 | 12.94 | 12.40 | 12.94 | 12.94 | 538,500 |
| 30 Nov 2023 | 12.51 | 12.90 | 12.51 | 12.61 | 12.61 | 655,200 |
| 29 Nov 2023 | 12.28 | 12.81 | 12.28 | 12.40 | 12.40 | 474,600 |
| 28 Nov 2023 | 12.12 | 12.23 | 11.96 | 12.19 | 12.19 | 340,200 |
| 27 Nov 2023 | 12.27 | 12.27 | 11.93 | 12.11 | 12.11 | 335,700 |
| 24 Nov 2023 | 12.03 | 12.37 | 12.03 | 12.24 | 12.24 | 147,100 |
| 22 Nov 2023 | 12.24 | 12.34 | 11.94 | 12.13 | 12.13 | 215,200 |
| 21 Nov 2023 | 12.20 | 12.30 | 12.01 | 12.09 | 12.09 | 389,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.