$0.88 0.00 (%) Delcath Systems Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCTH historical data

Date Open High Low Close Volume
5/22/20150.880.920.860.88108,905
5/21/20150.870.940.830.88245,681
5/20/20150.840.950.830.84435,504
5/19/20150.880.880.830.8324,109
5/18/20150.850.870.830.8627,416
5/15/20150.870.870.830.8349,138
5/14/20150.870.870.800.8659,871
5/13/20150.830.880.830.8632,778
5/12/20150.860.870.810.8248,543
5/11/20150.850.850.810.8360,610
5/8/20150.870.870.800.81134,105
5/7/20150.880.880.820.8291,951
5/6/20150.910.920.830.83111,946
5/5/20150.940.940.870.88123,944
5/4/20150.900.980.900.9343,546
5/1/20150.910.930.900.9059,910
4/30/20151.011.010.900.91113,186
4/29/20151.031.050.990.9917,562
4/28/20151.041.050.981.0225,397
4/27/20151.041.051.021.0229,456
4/24/20151.021.051.021.0426,293
4/23/20151.031.061.021.0430,087
4/22/20151.001.061.001.0243,290
4/21/20151.031.091.001.00127,145
4/20/20151.021.041.001.0044,189
4/17/20151.051.081.001.0370,729
4/16/20151.061.081.051.06117,441
4/15/20151.081.081.021.0757,738
4/14/20150.991.110.991.07327,032
4/13/20150.981.040.981.0158,291
4/10/20150.991.010.960.9955,849
4/9/20150.981.020.980.9938,174
4/8/20151.011.040.950.9958,443
4/7/20150.951.060.951.0298,059
4/6/20150.950.950.910.9345,693
4/2/20150.970.970.910.9560,880
4/1/20150.960.960.910.9381,918
3/31/20150.970.990.960.9655,134
3/30/20151.081.080.920.97154,789
3/27/20151.061.111.001.01134,285
3/26/20151.051.061.041.0516,169
3/25/20151.101.101.051.0518,533
3/24/20151.051.081.041.0748,610
3/23/20151.001.050.971.05112,392
3/20/20150.991.040.970.99113,849
3/19/20151.031.040.981.00179,685
3/18/20151.101.101.031.0373,600
3/17/20151.091.121.031.0498,543
3/16/20151.101.131.081.0854,304
3/13/20151.081.141.081.1149,065
3/12/20151.131.151.081.1162,584
3/11/20151.111.181.101.1170,310
3/10/20151.171.171.101.1432,806
3/9/20151.151.181.111.1161,747
3/6/20151.121.201.121.16150,573
3/5/20151.211.211.101.14199,666
3/4/20151.201.261.161.20123,390
3/3/20151.291.301.201.23139,224
3/2/20151.241.271.181.20117,016
2/27/20151.201.271.151.27201,154
2/26/20151.221.281.151.23208,163
2/25/20151.191.201.111.19195,725
2/24/20151.111.191.111.19258,475
2/23/20151.111.131.081.1061,792
2/20/20151.171.171.091.0995,603
2/19/20151.121.161.081.15110,567
2/18/20151.101.151.061.1088,758
2/17/20151.131.151.121.13199,256
2/13/20151.131.141.091.14346,463
2/12/20151.101.141.081.10371,852
2/11/20151.101.100.981.062,273,946
2/10/20151.321.421.301.32172,990
2/9/20151.261.321.261.3111,024
2/6/20151.301.351.291.299,964
2/5/20151.271.341.271.3315,860
2/4/20151.261.361.261.2820,552
2/3/20151.231.381.231.2958,878
2/2/20151.231.301.211.2640,001
1/30/20151.271.301.231.2416,771
1/29/20151.301.301.231.2721,154
1/28/20151.291.341.231.3042,839
1/27/20151.311.341.301.3119,269
1/26/20151.201.341.201.3450,337
1/23/20151.261.351.111.2394,567
1/22/20151.281.351.271.2850,139
1/21/20151.341.341.291.3377,211
1/20/20151.311.341.301.3033,075
1/16/20151.331.361.321.3526,036
1/15/20151.311.471.291.3497,022
1/14/20151.281.441.281.3354,250
1/13/20151.501.501.291.3499,631
1/12/20151.601.601.461.5085,468
1/9/20151.371.631.371.56311,103
1/8/20151.371.381.331.3733,445
1/7/20151.311.371.301.3311,479
1/6/20151.381.411.301.3041,336
1/5/20151.261.371.261.3529,457
1/2/20151.211.351.201.3021,436
12/31/20141.251.261.171.21103,730
12/30/20141.291.311.261.2761,144
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center