$0.54 -0.01 (%) Delcath Systems Inc - NASDAQ

Jul. 31, 2015 | 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
7/31/20150.550.580.520.54272,239
7/30/20150.580.610.530.55504,758
7/29/20150.560.590.540.58982,727
7/28/20150.530.560.500.551,163,210
7/27/20150.480.550.480.551,566,022
7/24/20150.490.510.470.50454,091
7/23/20150.500.530.480.49322,893
7/22/20150.500.520.460.51366,547
7/21/20150.530.530.460.49997,802
7/20/20150.610.620.500.521,866,109
7/17/20150.570.590.520.541,162,602
7/16/20150.650.690.550.594,116,456
7/15/20150.890.900.810.83469,085
7/14/20150.850.880.840.8729,192
7/13/20150.860.890.830.8444,421
7/10/20150.850.930.830.84135,281
7/9/20150.870.890.840.84110,429
7/8/20150.900.900.800.8688,469
7/7/20150.920.940.910.9127,309
7/6/20150.910.950.910.9218,028
7/2/20150.900.950.900.9135,784
7/1/20150.970.980.900.9282,586
6/30/20150.991.020.960.9636,543
6/29/20151.011.020.960.96102,148
6/26/20151.031.031.001.01125,256
6/25/20151.051.081.031.0339,291
6/24/20151.071.091.041.04110,597
6/23/20151.121.141.061.1094,258
6/22/20151.071.221.071.10322,773
6/19/20151.061.101.041.08177,851
6/18/20151.081.131.031.05168,764
6/17/20151.111.151.071.0976,255
6/16/20151.021.141.021.12264,116
6/15/20151.141.141.061.06296,808
6/12/20151.181.191.141.1679,369
6/11/20151.161.191.151.19126,694
6/10/20151.281.281.131.19327,311
6/9/20151.351.351.251.28199,023
6/8/20151.211.311.211.27142,223
6/5/20151.331.351.211.25232,350
6/4/20151.361.471.321.32293,008
6/3/20151.381.391.281.38286,066
6/2/20151.311.421.241.34470,108
6/1/20151.381.441.301.351,106,215
5/29/20151.381.921.381.4410,482,689
5/28/20151.301.321.131.191,449,040
5/27/20150.901.770.891.4210,486,211
5/26/20150.890.950.850.85108,303
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!