$3.92 +0.88 (%) Delcath Systems Inc - NASDAQ

Jul. 28, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCTH historical data

Date Open High Low Close Volume
7/27/20163.103.232.803.04141,991
7/26/20163.503.503.013.1345,857
7/25/20163.583.593.503.5122,033
7/22/20163.503.733.463.6046,912
7/21/20163.623.793.353.3965,453
7/20/20160.250.260.240.26191,316
7/19/20160.250.260.240.24166,767
7/18/20160.260.260.250.25162,799
7/15/20160.270.280.260.26175,507
7/14/20160.270.280.260.27151,399
7/13/20160.260.290.250.27387,481
7/12/20160.240.270.240.271,004,149
7/11/20160.250.250.230.24313,740
7/8/20160.250.260.230.25293,763
7/7/20160.250.260.230.24626,241
7/6/20160.310.340.240.253,067,286
7/5/20160.250.260.230.23275,787
7/1/20160.280.280.240.24510,881
6/30/20160.270.270.250.25189,557
6/29/20160.240.270.240.27702,654
6/28/20160.230.240.230.24163,323
6/27/20160.260.260.230.23651,358
6/24/20160.260.260.250.26259,006
6/23/20160.270.280.250.26852,079
6/22/20160.300.320.250.26653,634
6/21/20160.270.330.260.312,036,009
6/20/20160.260.270.250.27347,916
6/17/20160.240.260.240.25312,878
6/16/20160.260.260.230.26392,732
6/15/20160.240.260.230.26259,144
6/14/20160.230.240.220.24341,011
6/13/20160.240.240.230.23311,491
6/10/20160.230.240.230.23366,686
6/9/20160.270.270.230.231,219,010
6/8/20160.280.280.260.26871,338
6/7/20160.350.350.260.261,638,569
6/6/20160.350.350.320.33126,374
6/3/20160.340.360.330.35166,625
6/2/20160.340.350.310.33167,295
6/1/20160.310.320.300.31143,623
5/31/20160.310.330.300.3090,297
5/27/20160.310.340.310.3159,492
5/26/20160.320.330.310.3185,318
5/25/20160.340.370.320.3265,783
5/24/20160.320.380.310.34170,214
5/23/20160.330.360.310.33413,863
5/20/20160.310.430.290.342,286,165
5/19/20160.290.310.280.3080,044
5/18/20160.280.280.280.2812,333
5/17/20160.280.280.280.2871,433
5/16/20160.270.290.270.2958,213
5/13/20160.270.290.270.2853,693
5/12/20160.270.290.270.2877,485
5/11/20160.280.290.270.2756,477
5/10/20160.300.300.280.2917,693
5/9/20160.290.290.270.2970,331
5/6/20160.290.320.280.3075,690
5/5/20160.310.310.280.2939,361
5/4/20160.330.340.290.30217,559
5/3/20160.300.330.300.32107,340
5/2/20160.310.330.300.3079,548
4/29/20160.330.340.300.3277,274
4/28/20160.330.350.320.3231,621
4/27/20160.340.350.330.3498,410
4/26/20160.330.360.330.3337,285
4/25/20160.350.370.340.36190,238
4/22/20160.330.350.330.3428,965
4/21/20160.340.350.310.3348,681
4/20/20160.330.360.330.3544,540
4/19/20160.350.370.320.3571,153
4/18/20160.350.390.340.34168,810
4/15/20160.320.370.310.34265,647
4/14/20160.310.320.300.32244,678
4/13/20160.300.310.300.3082,136
4/12/20160.310.320.300.30112,593
4/11/20160.320.320.300.3193,273
4/8/20160.280.310.280.30184,264
4/7/20160.280.280.270.2723,863
4/6/20160.270.280.270.2734,307
4/5/20160.270.290.270.2782,421
4/4/20160.280.290.270.2942,155
4/1/20160.280.290.260.27103,033
3/31/20160.280.290.270.2922,275
3/30/20160.270.310.260.29117,832
3/29/20160.280.280.260.2660,345
3/28/20160.280.280.270.2831,798
3/24/20160.270.280.250.28145,765
3/23/20160.270.290.270.28111,789
3/22/20160.290.300.260.29131,039
3/21/20160.310.310.260.30375,657
3/18/20160.330.340.300.31130,750
3/17/20160.340.340.300.3398,843
3/16/20160.350.350.320.34113,216
3/15/20160.350.370.320.33164,669
3/14/20160.340.380.340.35312,125
3/11/20160.320.340.310.34464,840
3/10/20160.320.330.300.32381,894
3/9/20160.300.300.290.29148,189
3/8/20160.290.290.280.2939,963
3/7/20160.300.300.280.28309,815
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center