Deciphera Pharmaceuticals Inc. Common Stockのデータ

Deciphera Pharmaceuticals Inc. Common Stockの基本情報

名前 Deciphera Pharmaceuticals Inc. Common Stock
ティッカー DCPH
国 United States
上場年 2017.0
セクター Health Care

Deciphera Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 50.35 47.48 49.02 47.79 555000.0 47.79
2021-02-12 51.48 48.6 49.96 48.91 669400.0 48.91
2021-02-11 51.86 49.22 50.17 49.73 687200.0 49.73
2021-02-10 52.35 49.0 52.35 50.06 1220100.0 50.06
2021-02-09 49.86 47.88 49.28 48.32 352100.0 48.32
2021-02-08 52.42 49.13 51.61 49.5 610200.0 49.5
2021-02-05 52.43 50.71 51.97 51.36 434200.0 51.36
2021-02-04 51.86 47.65 48.39 51.66 528700.0 51.66
2021-02-03 50.02 47.13 49.22 47.41 351300.0 47.41
2021-02-02 49.43 46.3 46.57 49.28 506200.0 49.28
2021-02-01 46.03 43.73 44.67 45.86 333600.0 45.86
2021-01-29 45.91 43.26 44.64 44.2 447900.0 44.2
2021-01-28 45.45 42.59 43.15 44.64 530200.0 44.64
2021-01-27 45.21 42.25 45.21 42.57 925300.0 42.57
2021-01-26 48.19 45.77 48.12 46.03 398800.0 46.03
2021-01-25 49.24 46.6 46.97 48.07 773900.0 48.07
2021-01-22 47.38 46.38 46.89 46.76 493300.0 46.76
2021-01-21 50.47 47.23 50.39 47.24 359300.0 47.24
2021-01-20 50.59 49.0 49.93 50.16 418500.0 50.16
2021-01-19 51.21 49.0 50.46 49.46 373300.0 49.46
2021-01-15 51.75 49.69 50.87 50.07 485300.0 50.07
2021-01-14 52.67 51.0 52.26 51.17 674800.0 51.17
2021-01-13 52.72 51.52 52.71 51.64 208300.0 51.64
2021-01-12 54.85 51.87 53.77 52.44 257000.0 52.44
2021-01-11 56.88 53.12 56.24 53.64 264200.0 53.64
2021-01-08 57.99 55.18 55.76 56.24 398400.0 56.24
2021-01-07 55.68 53.85 53.85 55.61 230700.0 55.61
2021-01-06 55.41 52.13 53.81 53.97 453100.0 53.97
2021-01-05 57.55 53.6 56.16 53.8 326200.0 53.8
2021-01-04 57.78 54.84 56.93 56.73 451100.0 56.73
2020-12-31 58.12 56.21 58.12 57.07 255900.0 57.07
2020-12-30 58.63 55.45 55.45 58.19 220600.0 58.19
2020-12-29 58.59 55.14 57.78 55.44 212100.0 55.44
2020-12-28 59.71 57.52 59.4 57.58 273200.0 57.58
2020-12-24 60.21 58.69 59.16 58.88 91700.0 58.88
2020-12-23 61.59 59.07 61.52 59.09 245000.0 59.09
2020-12-22 61.92 56.69 56.86 61.08 397900.0 61.08
2020-12-21 56.7 53.62 54.02 56.7 441800.0 56.7
2020-12-18 56.65 54.01 56.24 54.86 948900.0 54.86
2020-12-17 57.65 55.27 55.9 55.78 282400.0 55.78
2020-12-16 56.87 55.36 56.87 55.74 324000.0 55.74
2020-12-15 57.53 54.96 57.53 56.4 319200.0 56.4
2020-12-14 58.91 55.26 56.56 56.98 646700.0 56.98
2020-12-11 56.18 54.5 55.71 55.25 302700.0 55.25
2020-12-10 56.94 55.17 56.05 55.91 338200.0 55.91
2020-12-09 58.87 54.62 58.49 56.28 401400.0 56.28
2020-12-08 57.98 54.58 55.75 57.92 512400.0 57.92
2020-12-07 57.01 54.94 56.0 55.86 360300.0 55.86
2020-12-04 58.02 56.88 58.0 57.31 364500.0 57.31
2020-12-03 58.48 56.86 57.92 57.68 510100.0 57.68
2020-12-02 59.92 56.75 59.92 56.85 298700.0 56.85
2020-12-01 62.94 59.71 62.0 60.04 349800.0 60.04
2020-11-30 62.97 60.61 62.72 61.8 275500.0 61.8
2020-11-27 62.44 61.37 62.0 62.35 169600.0 62.35
2020-11-25 62.35 61.27 61.75 61.8 270500.0 61.8
2020-11-24 62.76 60.89 62.0 61.75 393700.0 61.75
2020-11-23 64.32 61.5 62.84 61.67 334400.0 61.67
2020-11-20 63.19 60.8 63.19 62.12 330900.0 62.12
2020-11-19 66.03 63.73 65.59 63.99 473400.0 63.99
2020-11-18 66.64 65.02 66.64 65.12 288500.0 65.12
2020-11-17 66.64 63.68 65.99 65.97 273600.0 65.97
2020-11-16 68.4 65.01 66.35 66.18 408500.0 66.18
2020-11-13 66.07 63.7 63.7 65.09 303700.0 65.09
2020-11-12 66.15 62.6 64.0 65.22 464300.0 65.22
2020-11-11 65.18 61.46 64.63 65.15 229400.0 65.15
2020-11-10 65.84 62.58 65.84 63.85 382100.0 63.85
2020-11-09 65.7 61.88 64.05 64.88 406700.0 64.88
2020-11-06 65.83 60.05 61.4 60.39 545400.0 60.39
2020-11-05 65.45 62.15 64.81 64.94 252700.0 64.94
2020-11-04 65.9 60.67 60.67 64.51 430500.0 64.51
2020-11-03 61.21 57.26 58.99 60.66 256500.0 60.66
2020-11-02 58.84 56.53 58.79 57.92 197800.0 57.92
2020-10-30 58.86 56.85 58.74 58.07 192000.0 58.07
2020-10-29 59.39 56.1 57.78 58.97 248700.0 58.97
2020-10-28 60.01 58.01 59.96 58.11 225300.0 58.11
2020-10-27 62.83 60.94 62.83 61.0 317200.0 61.0
2020-10-26 63.38 61.52 62.92 62.73 347200.0 62.73
2020-10-23 64.94 62.63 64.04 64.06 243400.0 64.06
2020-10-22 64.18 60.32 60.32 63.49 280300.0 63.49
2020-10-21 62.26 58.29 59.43 60.2 239000.0 60.2
2020-10-20 59.82 58.5 59.39 59.35 285000.0 59.35
2020-10-19 60.59 58.22 59.19 58.86 413700.0 58.86
2020-10-16 59.95 54.76 56.21 58.91 357700.0 58.91
2020-10-15 56.33 53.15 55.15 56.15 253700.0 56.15
2020-10-14 58.0 55.33 57.86 56.04 198700.0 56.04
2020-10-13 58.13 54.6 55.76 57.56 584900.0 57.56
2020-10-12 56.39 53.32 53.59 55.89 290900.0 55.89
2020-10-09 56.0 53.1 55.73 53.46 295700.0 53.46
2020-10-08 58.0 55.0 58.0 55.17 274200.0 55.17
2020-10-07 58.0 55.76 56.77 57.42 411000.0 57.42
2020-10-06 57.87 54.42 55.54 56.2 427500.0 56.2
2020-10-05 55.78 51.83 52.54 55.55 489600.0 55.55
2020-10-02 52.68 50.85 51.15 51.77 328500.0 51.77
2020-10-01 52.4 50.57 51.99 52.35 743300.0 52.35
2020-09-30 51.36 49.24 49.96 51.3 412400.0 51.3
2020-09-29 50.01 48.65 50.0 49.55 445200.0 49.55
2020-09-28 50.82 48.77 49.97 49.91 251700.0 49.91
2020-09-25 49.78 47.25 47.75 49.66 325000.0 49.66
2020-09-24 50.55 47.22 50.55 48.04 321000.0 48.04
2020-09-23 53.05 50.89 52.07 50.97 298000.0 50.97
2020-09-22 52.45 49.52 52.45 52.01 310400.0 52.01
2020-09-21 54.89 52.02 54.88 52.35 402900.0 52.35
2020-09-18 56.17 52.77 53.9 56.07 1327000.0 56.07
2020-09-17 53.19 50.47 50.83 52.57 263000.0 52.57
2020-09-16 52.41 50.17 51.97 51.65 328000.0 51.65
2020-09-15 51.65 49.38 50.0 51.49 462100.0 51.49
2020-09-14 50.1 46.65 46.65 50.06 763400.0 50.06
2020-09-11 45.09 44.02 44.24 44.87 395200.0 44.87
2020-09-10 49.44 44.17 47.27 44.18 686900.0 44.18
2020-09-09 47.31 45.81 46.41 46.82 217400.0 46.82
2020-09-08 46.98 43.91 44.4 46.04 376500.0 46.04
2020-09-04 46.49 43.25 44.46 45.59 356700.0 45.59
2020-09-03 46.06 44.1 45.79 44.22 291700.0 44.22
2020-09-02 46.07 44.85 45.79 45.84 240500.0 45.84
2020-09-01 45.69 44.15 44.99 45.36 297500.0 45.36
2020-08-31 45.31 44.3 45.05 45.01 285200.0 45.01
2020-08-28 45.04 44.01 44.62 44.74 248900.0 44.74
2020-08-27 44.97 43.96 44.63 44.51 153800.0 44.51
2020-08-26 45.74 44.26 45.23 44.63 258000.0 44.63
2020-08-25 45.79 43.8 44.34 45.34 239600.0 45.34
2020-08-24 44.19 43.0 44.1 43.95 405500.0 43.95
2020-08-21 44.11 43.02 43.74 43.8 237600.0 43.8
2020-08-20 44.48 43.62 43.79 44.01 191900.0 44.01
2020-08-19 44.92 43.47 44.57 44.03 229000.0 44.03
2020-08-18 46.81 44.52 46.81 44.61 258200.0 44.61
2020-08-17 46.74 45.13 45.22 46.34 229600.0 46.34
2020-08-14 47.36 44.68 47.36 45.27 248600.0 45.27
2020-08-13 48.12 46.89 47.04 47.25 178700.0 47.25
2020-08-12 48.37 46.52 47.23 46.9 403200.0 46.9
2020-08-11 48.74 46.44 48.1 46.82 249200.0 46.82
2020-08-10 49.11 47.19 48.89 47.88 213100.0 47.88
2020-08-07 49.26 47.54 47.79 48.91 366300.0 48.91
2020-08-06 49.2 45.66 48.3 47.9 344400.0 47.9
2020-08-05 50.33 47.52 49.59 48.4 615800.0 48.4
2020-08-04 49.07 47.51 48.99 48.53 327800.0 48.53
2020-08-03 49.59 46.74 47.77 49.46 469300.0 49.46
2020-07-31 47.21 45.53 46.63 46.37 618900.0 46.37
2020-07-30 47.48 45.06 45.54 46.79 253200.0 46.79
2020-07-29 47.39 44.3 47.17 46.07 552500.0 46.07
2020-07-28 49.55 46.75 49.19 46.86 487900.0 46.86
2020-07-27 49.45 47.47 47.82 49.24 269600.0 49.24
2020-07-24 48.93 46.81 48.16 47.75 304100.0 47.75
2020-07-23 51.09 48.59 49.83 48.86 213300.0 48.86
2020-07-22 50.39 49.14 49.79 49.65 210500.0 49.65
2020-07-21 53.54 49.48 53.54 49.89 349800.0 49.89
2020-07-20 53.25 50.76 51.85 52.99 326700.0 52.99
2020-07-17 53.36 51.87 53.12 51.88 305900.0 51.88
2020-07-16 53.63 51.39 52.86 53.32 576200.0 53.32
2020-07-15 53.83 51.08 53.39 53.41 342100.0 53.41
2020-07-14 52.77 50.37 52.39 52.46 363100.0 52.46
2020-07-13 56.48 52.06 54.63 52.23 392400.0 52.23
2020-07-10 54.86 53.6 54.26 54.24 282100.0 54.24
2020-07-09 57.58 53.74 56.95 54.73 292000.0 54.73
2020-07-08 56.99 53.55 55.0 56.8 350800.0 56.8
2020-07-07 57.24 54.55 55.6 54.9 673900.0 54.9
2020-07-06 57.99 54.05 56.8 55.07 469900.0 55.07
2020-07-02 58.64 55.42 58.6 56.71 327300.0 56.71
2020-07-01 60.73 57.57 59.72 58.16 521300.0 58.16
2020-06-30 59.89 57.69 58.13 59.72 404000.0 59.72
2020-06-29 59.89 56.42 57.26 58.53 407000.0 58.53
2020-06-26 62.19 56.5 61.72 57.14 2809500.0 57.14
2020-06-25 64.43 60.35 63.16 62.17 692200.0 62.17
2020-06-24 65.0 62.0 64.2 63.64 494400.0 63.64
2020-06-23 66.12 63.29 65.0 64.22 721800.0 64.22
2020-06-22 65.58 61.91 62.52 65.03 708600.0 65.03
2020-06-19 63.91 59.85 61.04 62.72 1226900.0 62.72
2020-06-18 62.35 59.38 61.55 60.21 493100.0 60.21
2020-06-17 62.27 59.28 59.76 61.84 681100.0 61.84
2020-06-16 60.35 57.81 59.8 59.5 364400.0 59.5
2020-06-15 58.76 52.51 52.97 58.64 484600.0 58.64
2020-06-12 55.18 52.34 53.87 54.24 379800.0 54.24
2020-06-11 55.31 52.49 54.73 52.55 372100.0 52.55
2020-06-10 57.76 55.97 56.58 56.46 314800.0 56.46
2020-06-09 57.72 55.03 55.53 56.3 263700.0 56.3
2020-06-08 58.45 54.76 55.52 55.94 396300.0 55.94
2020-06-05 56.46 54.06 55.12 55.19 542100.0 55.19
2020-06-04 57.72 53.27 56.28 53.69 385600.0 53.69
2020-06-03 60.0 56.67 59.8 56.79 319200.0 56.79
2020-06-02 60.78 55.98 60.78 59.32 450200.0 59.32
2020-06-01 61.04 58.41 58.71 60.7 423300.0 60.7
2020-05-29 58.83 55.26 57.16 58.57 647100.0 58.57
2020-05-28 59.96 56.92 58.64 57.0 229300.0 57.0
2020-05-27 59.52 55.84 59.26 58.64 329900.0 58.64
2020-05-26 61.84 58.41 60.98 58.77 289500.0 58.77
2020-05-22 60.37 57.81 59.31 59.23 272300.0 59.23
2020-05-21 60.56 56.88 57.18 59.68 406400.0 59.68
2020-05-20 58.49 55.61 57.0 57.97 321900.0 57.97
2020-05-19 57.87 55.09 56.42 56.45 352400.0 56.45
2020-05-18 57.19 53.42 55.0 55.27 704300.0 55.27
2020-05-15 51.84 47.34 48.22 51.74 319400.0 51.74
2020-05-14 48.67 46.06 47.71 48.47 338300.0 48.47
2020-05-13 53.0 47.74 52.09 48.44 402400.0 48.44
2020-05-12 56.37 51.62 55.5 51.74 795600.0 51.74
2020-05-11 56.12 54.22 54.49 55.5 864100.0 55.5
2020-05-08 56.13 53.9 55.64 54.71 325800.0 54.71
2020-05-07 56.4 54.22 55.42 55.1 455100.0 55.1
2020-05-06 57.98 54.7 57.55 55.29 628700.0 55.29
2020-05-05 59.68 56.51 57.49 57.15 481700.0 57.15
2020-05-04 56.74 52.11 52.38 56.26 488200.0 56.26
2020-05-01 57.99 51.54 56.13 52.37 663900.0 52.37
2020-04-30 58.63 55.85 56.43 57.98 674600.0 57.98
2020-04-29 58.72 56.22 58.24 57.64 679900.0 57.64
2020-04-28 58.99 54.48 58.0 56.2 1820000.0 56.2
2020-04-27 49.96 48.11 48.83 48.4 231400.0 48.4
2020-04-24 48.45 44.91 45.98 48.02 392400.0 48.02
2020-04-23 48.12 44.84 47.27 45.47 456100.0 45.47
2020-04-22 47.92 45.31 47.07 46.83 262800.0 46.83
2020-04-21 49.89 45.97 48.77 46.39 419800.0 46.39
2020-04-20 50.38 45.52 45.52 49.36 483200.0 49.36
2020-04-17 47.26 44.18 44.72 47.13 649100.0 47.13
2020-04-16 44.78 41.0 44.14 43.4 457500.0 43.4
2020-04-15 46.04 42.52 45.21 43.62 477700.0 43.62
2020-04-14 46.84 44.19 45.89 46.25 489200.0 46.25
2020-04-13 45.36 43.3 43.3 44.66 341400.0 44.66
2020-04-09 46.75 42.37 45.12 43.32 382400.0 43.32
2020-04-08 45.26 43.16 44.44 44.54 712400.0 44.54
2020-04-07 46.42 42.92 42.95 43.52 681200.0 43.52
2020-04-06 42.54 38.28 38.75 42.24 459900.0 42.24
2020-04-03 40.94 36.2 37.34 37.05 296700.0 37.05
2020-04-02 40.12 36.14 36.79 37.78 370700.0 37.78
2020-04-01 40.76 36.76 40.01 37.35 595800.0 37.35
2020-03-31 42.01 40.09 41.46 41.17 564500.0 41.17
2020-03-30 43.17 40.77 42.94 41.9 431700.0 41.9
2020-03-27 43.78 41.82 42.6 41.85 370600.0 41.85
2020-03-26 45.27 41.25 41.25 44.35 522700.0 44.35
2020-03-25 42.33 38.11 39.38 41.34 745100.0 41.34
2020-03-24 39.88 37.69 37.94 39.35 1344300.0 39.35
2020-03-23 38.06 34.8 37.65 36.51 666400.0 36.51
2020-03-20 39.74 36.07 38.44 37.16 948500.0 37.16
2020-03-19 40.74 35.34 36.73 38.44 748300.0 38.44
2020-03-18 38.47 33.31 33.31 36.88 1081200.0 36.88
2020-03-17 38.37 33.62 34.07 35.65 1209100.0 35.65
2020-03-16 39.35 33.1 36.02 33.63 951800.0 33.63
2020-03-13 44.04 36.33 41.8 41.54 1007800.0 41.54
2020-03-12 42.06 38.78 40.98 39.42 1029000.0 39.42
2020-03-11 49.13 42.93 48.34 44.42 738500.0 44.42
2020-03-10 50.0 45.02 47.0 49.99 939600.0 49.99
2020-03-09 51.36 47.01 49.47 47.19 889100.0 47.19
2020-03-06 54.67 51.0 53.13 52.43 650200.0 52.43
2020-03-05 57.56 54.8 56.38 55.0 514300.0 55.0
2020-03-04 58.26 55.69 57.0 57.65 609700.0 57.65
2020-03-03 57.58 54.83 56.5 56.04 719000.0 56.04
2020-03-02 57.21 53.04 53.93 57.02 757200.0 57.02
2020-02-28 53.42 49.75 50.0 53.24 608600.0 53.24
2020-02-27 54.15 49.84 53.0 51.18 574900.0 51.18
2020-02-26 55.19 53.66 54.3 54.43 432600.0 54.43
2020-02-25 55.43 53.78 54.06 53.85 483900.0 53.85
2020-02-24 54.58 52.48 53.82 53.83 362400.0 53.83
2020-02-21 56.46 54.88 55.84 55.1 503600.0 55.1
2020-02-20 56.25 55.02 55.45 55.81 421800.0 55.81
2020-02-19 55.98 54.6 55.19 55.12 364500.0 55.12
2020-02-18 56.9 53.76 55.6 54.87 686300.0 54.87