$1.35 +0.01 (%) Delcath Systems Inc - NASDAQ

Dec. 17, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCTH historical data

Date Open High Low Close Volume
12/16/20141.391.391.321.3450,861
12/15/20141.301.431.241.35138,373
12/12/20141.241.291.191.2751,534
12/11/20141.271.271.221.2441,917
12/10/20141.171.281.171.2658,646
12/9/20141.111.211.091.2038,705
12/8/20141.101.251.091.11231,064
12/5/20141.101.211.101.12117,016
12/4/20141.141.201.121.1397,190
12/3/20141.181.191.131.19169,478
12/2/20141.211.231.161.2174,590
12/1/20141.221.251.201.2060,425
11/28/20141.281.291.221.2426,711
11/26/20141.261.321.221.2686,665
11/25/20141.291.301.241.27146,983
11/24/20141.381.401.261.31248,895
11/21/20141.411.461.411.4331,182
11/20/20141.401.461.391.4129,837
11/19/20141.381.451.371.4137,429
11/18/20141.421.491.401.4149,215
11/17/20141.401.461.401.4342,712
11/14/20141.351.451.351.4366,215
11/13/20141.381.421.361.3631,127
11/12/20141.391.451.341.3951,389
11/11/20141.451.451.351.3743,910
11/10/20141.461.461.401.4048,074
11/7/20141.341.451.341.3980,629
11/6/20141.571.571.321.34270,285
11/5/20141.571.701.561.5676,044
11/4/20141.621.651.531.5946,683
11/3/20141.631.671.601.6047,984
10/31/20141.751.751.561.66117,130
10/30/20141.711.751.711.7437,372
10/29/20141.751.771.701.72126,242
10/28/20141.731.871.731.76570,380
10/27/20141.751.751.721.7227,567
10/24/20141.731.751.731.747,958
10/23/20141.711.751.711.7526,624
10/22/20141.811.811.701.7131,486
10/21/20141.751.761.711.7554,913
10/20/20141.721.771.721.7612,291
10/17/20141.741.771.741.7423,083
10/16/20141.711.781.701.7457,930
10/15/20141.741.761.711.7529,730
10/14/20141.761.821.751.7539,240
10/13/20141.851.901.721.7789,619
10/10/20141.901.961.901.9163,287
10/9/20141.911.911.901.9022,248
10/8/20141.921.971.901.9396,382
10/7/20141.951.981.931.9518,522
10/6/20141.961.971.931.9535,455
10/3/20141.921.991.921.9621,822
10/2/20142.032.031.901.9476,962
10/1/20141.981.981.901.9367,959
9/30/20141.982.031.971.9827,247
9/29/20142.032.071.962.0082,816
9/26/20142.062.082.052.0628,486
9/25/20142.072.102.062.0749,664
9/24/20142.102.132.062.0826,809
9/23/20142.062.122.042.1148,540
9/22/20142.172.172.052.0666,948
9/19/20142.302.302.082.18161,215
9/18/20142.492.492.272.29101,188
9/17/20142.562.562.402.48174,905
9/16/20142.672.672.522.5890,368
9/15/20142.562.782.442.64809,741
9/12/20142.442.582.442.56104,731
9/11/20142.412.432.392.4215,524
9/10/20142.452.452.392.4112,327
9/9/20142.432.492.352.42106,677
9/8/20142.392.662.352.38131,252
9/5/20142.372.442.352.4259,777
9/4/20142.452.472.352.3626,319
9/3/20142.602.692.412.43138,001
9/2/20142.432.702.392.57206,455
8/29/20142.402.412.352.4049,132
8/28/20142.352.402.322.3765,466
8/27/20142.352.432.272.39243,320
8/26/20142.272.352.242.3372,621
8/25/20142.282.372.252.2567,010
8/22/20142.102.382.102.29403,491
8/21/20142.062.142.062.1261,992
8/20/20142.092.112.052.0829,982
8/19/20142.042.122.042.1057,674
8/18/20142.052.122.022.0634,907
8/15/20142.042.092.012.0817,739
8/14/20142.102.102.032.0522,463
8/13/20142.052.142.032.0764,678
8/12/20141.922.061.922.0146,496
8/11/20141.931.991.901.9625,536
8/8/20141.982.021.901.9651,081
8/7/20142.062.061.932.0060,648
8/6/20141.902.141.902.06184,418
8/5/20141.921.961.921.9438,588
8/4/20141.971.981.901.94127,149
8/1/20142.052.051.921.93114,537
7/31/20142.052.061.952.02143,714
7/30/20142.132.162.022.06210,374
7/29/20142.112.172.112.1541,363
7/28/20142.202.232.122.13102,730
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center