$0.31 0.00 (%) Delcath Systems Inc - NASDAQ

May. 27, 2016 | 03:58 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
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
3/4/20160.320.320.270.29337,096
3/3/20160.270.300.270.29379,455
3/2/20160.280.280.270.2765,530
3/1/20160.280.290.270.28132,851
2/29/20160.280.280.280.2826,381
2/26/20160.270.280.270.2747,604
2/25/20160.280.280.260.2767,282
2/24/20160.270.270.260.2755,610
2/23/20160.290.290.270.27121,910
2/22/20160.270.290.260.29233,918
2/19/20160.290.290.270.27107,142
2/18/20160.270.300.260.28268,720
2/17/20160.260.280.260.2772,843
2/16/20160.270.280.260.2631,763
2/12/20160.270.280.260.2721,310
2/11/20160.260.270.250.26113,394
2/10/20160.270.280.250.27251,511
2/9/20160.270.280.250.2587,619
2/8/20160.290.290.250.26167,055
2/5/20160.290.310.280.2867,189
2/4/20160.300.300.280.2894,371
2/3/20160.280.290.270.2859,961
2/2/20160.300.310.260.27177,561
2/1/20160.290.310.250.29619,351
1/29/20160.360.360.280.30674,995
1/28/20160.350.380.350.37234,970
1/27/20160.380.380.350.3578,851
1/26/20160.390.420.370.37234,608
1/25/20160.410.410.390.40201,243
1/22/20160.430.450.390.41108,845
1/21/20160.470.470.400.43201,701
1/20/20160.450.470.350.42478,269
1/19/20160.500.510.460.46129,926
1/15/20160.440.490.440.4556,241
1/14/20160.470.490.440.4549,536
1/13/20160.450.480.450.47101,313
1/12/20160.510.510.450.4899,739
1/11/20160.550.550.450.50212,141
1/8/20160.460.530.440.52184,129
1/7/20160.500.500.450.4852,524
1/6/20160.540.540.460.5068,652
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center