Delcath Systems Inc $2.23

down -0.06


25/7/2014 04:00 PM  |  NASDAQ : DCTH  
Industries : Drugs / Drug Delivery & Accessories
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCTH historical data

Date Open High Low Close Volume
7/25/20142.282.312.212.2353,704
7/24/20142.302.442.272.2941,222
7/23/20142.302.312.262.2828,267
7/22/20142.192.302.192.27282,734
7/21/20142.202.222.182.2132,482
7/18/20142.132.222.122.1955,241
7/17/20142.182.222.112.1566,647
7/16/20142.322.322.172.19209,480
7/15/20142.422.472.312.32126,513
7/14/20142.482.482.432.4628,631
7/11/20142.432.472.392.4644,217
7/10/20142.412.442.382.4376,115
7/9/20142.502.532.422.4765,841
7/8/20142.562.602.462.5090,528
7/7/20142.682.752.562.6073,587
7/3/20142.612.692.612.6719,885
7/2/20142.612.692.612.6830,529
7/1/20142.602.692.602.6621,613
6/30/20142.602.692.582.6364,211
6/27/20142.702.752.602.6266,994
6/26/20142.702.732.702.7136,571
6/25/20142.782.792.692.7470,469
6/24/20142.802.922.782.7972,151
6/23/20142.863.002.772.80130,270
6/20/20142.762.882.752.8878,470
6/19/20142.842.892.762.7856,729
6/18/20142.752.842.752.8431,724
6/17/20142.682.832.682.7961,767
6/16/20142.662.742.612.7138,151
6/13/20142.702.712.622.6942,553
6/12/20142.732.782.682.7155,506
6/11/20142.772.792.732.7643,632
6/10/20142.672.782.672.7480,279
6/9/20142.722.742.622.7078,325
6/6/20142.682.782.682.6961,810
6/5/20142.502.672.472.6476,167
6/4/20142.572.582.502.5348,260
6/3/20142.582.592.482.55109,879
6/2/20142.692.702.562.5976,016
5/30/20142.752.812.692.7066,161
5/29/20142.802.922.742.78149,605
5/28/20142.712.872.612.79571,198
5/27/20142.642.782.642.68180,110
5/23/20142.632.712.602.6591,903
5/22/20142.522.792.512.64557,893
5/21/20142.552.612.512.5594,381
5/20/20142.482.632.482.56120,256
5/19/20142.672.742.442.53234,715
5/16/20142.802.812.672.72121,337
5/15/20142.882.902.762.81122,801
5/14/20142.812.962.802.9076,793
5/13/20142.902.952.732.84251,235
5/12/20143.103.192.892.97175,964
5/9/20143.163.233.033.04159,390
5/8/20143.053.243.053.16234,491
5/7/20143.253.253.013.07269,047
5/6/20143.493.493.193.23401,644
5/5/20143.603.653.433.43541,328
5/2/20143.583.683.583.62155,625
5/1/20143.573.693.573.5865,791
4/30/20143.703.703.523.58160,297
4/29/20143.693.753.603.70100,146
4/28/20143.703.743.453.67165,040
4/25/20143.823.843.643.65396,029
4/24/20143.773.973.733.86344,956
4/23/20143.963.963.753.83204,737
4/22/20143.814.103.773.97510,081
4/21/20143.773.783.643.76113,231
4/17/20143.853.993.673.74292,547
4/16/20143.814.023.693.86271,390
4/15/20143.943.953.533.79503,196
4/14/20144.164.383.943.97221,916
4/11/20144.384.393.893.96446,136
4/10/20143.734.493.694.48948,219
4/9/20144.064.103.533.731,187,434
4/8/20140.290.310.280.291,439,947
4/7/20140.300.300.290.291,505,916
4/4/20140.300.310.290.291,111,963
4/3/20140.310.310.290.291,631,763
4/2/20140.310.310.290.301,430,071
4/1/20140.270.310.270.312,442,412
3/31/20140.290.290.280.282,910,344
3/28/20140.310.310.290.293,017,222
3/27/20140.310.310.300.303,806,136
3/26/20140.320.320.310.312,030,176
3/25/20140.330.330.310.312,048,183
3/24/20140.330.330.300.332,833,567
3/21/20140.310.320.300.329,293,932
3/20/20140.390.420.340.3519,829,421
3/19/20140.300.360.300.3515,722,640
3/18/20140.310.310.300.302,351,133
3/17/20140.320.320.310.311,613,461
3/14/20140.340.340.300.312,815,472
3/13/20140.340.340.300.316,485,797
3/12/20140.320.340.310.344,265,943
3/11/20140.350.360.310.326,242,169
3/10/20140.350.350.330.355,193,240
3/7/20140.320.340.310.335,989,805
3/6/20140.310.320.310.322,732,058
3/5/20140.310.310.310.311,271,750
Trading Center