Mercados españoles cerrados

Deciphera Pharmaceuticals, Inc. (DCPH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14,65+0,47 (+3,31%)
Al cierre: 04:00PM EDT
14,65 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202414,2114,8414,0914,6514,65330.400
25 abr 202414,4314,8514,0014,1814,18527.000
24 abr 202414,7014,8514,5714,6214,62401.800
23 abr 202414,5715,2014,5614,6714,67426.400
22 abr 202414,7915,1314,5814,5814,58611.400
19 abr 202414,1714,6914,0514,6714,67394.300
18 abr 202414,6714,9114,1914,2314,23764.400
17 abr 202414,9715,0014,6614,7214,72378.800
16 abr 202414,7615,0014,6514,8414,84296.500
15 abr 202415,0715,1314,5214,9014,90575.300
12 abr 202415,4615,5214,8615,0515,05295.800
11 abr 202415,8115,8115,2415,5215,52345.300
10 abr 202415,1115,7114,8215,6115,61535.300
09 abr 202414,9415,6914,9415,6415,64401.200
08 abr 202415,4215,5614,7115,0115,01375.400
05 abr 202415,0315,5614,9215,3415,34310.700
04 abr 202415,2415,6215,0915,1415,14368.700
03 abr 202415,0815,3915,0015,2915,29429.400
02 abr 202415,4915,6414,9815,1915,19438.500
01 abr 202415,6216,0215,4115,7615,76905.400
28 mar 202415,3716,1715,2515,7315,73883.100
27 mar 202415,0315,2014,7415,1815,18333.200
26 mar 202415,4615,5014,7914,8214,82308.800
25 mar 202415,3415,6015,2515,3015,30333.500
22 mar 202415,5515,6315,2315,2315,23251.900
21 mar 202415,8216,0915,4815,5015,50435.800
20 mar 202415,0015,8415,0015,7515,75501.200
19 mar 202414,9215,4814,8614,9714,97724.600
18 mar 202415,5515,7214,6514,8514,85729.300
15 mar 202415,8316,4915,5515,5915,591.596.700
14 mar 202415,8016,1515,5715,9115,91537.700
13 mar 202416,3016,4815,7815,9815,98458.100
12 mar 202416,4916,6116,0816,0916,09514.700
11 mar 202417,0717,3016,4316,5416,54506.600
08 mar 202417,0617,2716,6816,9416,94243.300
07 mar 202417,0517,1416,7816,9316,93479.900
06 mar 202416,9217,0716,7416,9316,93317.400
05 mar 202416,6316,8616,4716,8016,80316.800
04 mar 202417,4217,4216,3316,6116,61578.400
01 mar 202416,8117,7316,7417,3617,36832.200
29 feb 202417,1217,1816,6516,6916,69484.400
28 feb 202416,8617,2016,8016,8116,81534.300
27 feb 202416,5516,9416,1316,9116,91597.600
26 feb 202416,0116,5516,0116,4416,44428.400
23 feb 202415,8216,2115,7816,0616,06328.400
22 feb 202415,4915,8715,4215,7515,75561.700
21 feb 202415,3815,6515,1215,4015,40507.600
20 feb 202415,5115,9215,3515,5515,55359.700
16 feb 202415,7615,8615,3815,6715,67589.600
15 feb 202415,4015,9715,4015,9215,92450.100
14 feb 202414,7515,3814,7515,2815,28539.400
13 feb 202414,9915,2814,2314,5014,50584.300
12 feb 202415,6716,1415,3815,5815,58771.400
09 feb 202414,2115,7514,1615,7315,73958.400
08 feb 202414,0414,2813,8614,1714,17654.700
07 feb 202414,9114,9413,9814,0214,02745.000
06 feb 202414,9215,0413,9614,8314,83953.900
05 feb 202414,3015,0214,1614,7614,76411.500
02 feb 202414,5214,8514,2714,4814,48574.700
01 feb 202414,3314,8214,2114,7614,76303.300
31 ene 202414,3314,8514,2914,3214,32336.600
30 ene 202414,6814,8614,2214,3314,33298.600
29 ene 202414,2715,0713,9814,9514,95428.000
26 ene 202414,4814,9514,0614,2614,26325.500
25 ene 202414,0614,4414,0614,3514,35541.700
24 ene 202414,4914,5314,0714,1314,13360.200
23 ene 202414,0514,4713,9014,3914,391.351.700
22 ene 202413,6613,9613,5013,8613,86453.000
19 ene 202413,8913,8913,3813,5813,58391.300
18 ene 202414,1414,3913,2513,8913,891.167.700
17 ene 202414,2514,4814,0314,1414,14838.800
16 ene 202414,5914,6514,3414,4614,46579.800
12 ene 202415,1515,3114,6614,8414,84361.100
11 ene 202415,1115,2914,6514,9014,90572.400
10 ene 202415,4615,8715,1215,2915,29402.000
09 ene 202415,5115,7015,2515,4915,49339.900
08 ene 202415,4415,9715,0015,7015,70445.500
05 ene 202415,8015,8015,1115,2915,29385.800
04 ene 202416,0416,9815,5915,8515,85327.600
03 ene 202416,5316,6315,9015,9915,99310.800
02 ene 202415,9817,0715,8216,5516,55511.600
29 dic 202316,3616,4316,0516,1316,13428.200
28 dic 202316,0916,4415,8616,4316,43367.200
27 dic 202316,5516,5615,9016,0516,05375.600
26 dic 202316,5616,6916,3816,5416,54354.900
22 dic 202315,6816,5415,6816,3716,37612.800
21 dic 202315,3315,6015,1115,5415,54557.400
20 dic 202315,6115,6915,1115,1415,14470.600
19 dic 202315,9616,3215,6315,7015,70516.000
18 dic 202315,8516,0015,5615,8615,86458.900
15 dic 202316,0616,2615,7415,9515,951.006.800
14 dic 202316,2116,5015,8015,8315,83570.100
13 dic 202315,3516,1015,1816,0316,03652.200
12 dic 202315,4015,4514,8315,2815,28500.600
11 dic 202314,8115,3514,3915,2915,29748.100
08 dic 202315,0115,4614,7814,8014,80975.100
07 dic 202313,5415,5413,4915,0715,071.985.600
06 dic 202313,3613,7713,1713,4813,48376.000
05 dic 202313,3213,4413,0613,3313,33535.300
04 dic 202312,8013,4412,8013,3513,35640.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...