$1.90 -0.10 (%) Delcath Systems Inc - NASDAQ

Dec. 2, 2016 | 04:00 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
12/2/20161.981.981.851.9094,242
12/1/20162.072.111.932.0077,483
11/30/20162.002.301.932.09283,372
11/29/20162.222.381.932.04190,596
11/28/20162.152.902.122.27998,899
11/25/20161.922.101.872.07116,945
11/23/20161.912.051.801.9293,004
11/22/20162.032.031.851.86107,734
11/21/20162.082.181.952.05267,567
11/18/20162.172.281.942.07156,959
11/17/20162.182.201.842.17168,548
11/16/20162.202.282.042.20101,125
11/15/20161.982.201.762.15230,193
11/14/20162.002.291.831.99257,704
11/11/20161.831.901.621.87258,691
11/10/20161.581.691.411.62220,445
11/9/20161.601.621.351.51136,176
11/8/20161.621.641.501.64106,879
11/7/20161.851.851.501.64185,592
11/4/20162.483.271.761.762,935,104
11/3/20161.691.801.591.7086,121
11/2/20161.941.941.651.7650,780
11/1/20161.951.951.881.9338,049
10/31/20162.252.251.861.9533,050
10/28/20162.222.221.962.0289,782
10/27/20162.102.242.102.2414,221
10/26/20162.272.272.122.1245,331
10/25/20162.232.302.192.3020,829
10/24/20162.392.392.252.2814,370
10/21/20162.242.502.242.3210,856
10/20/20162.282.282.182.2514,661
10/19/20162.272.342.162.2616,161
10/18/20162.502.512.152.3233,328
10/17/20162.382.392.302.3553,667
10/14/20162.522.532.332.3356,024
10/13/20162.632.632.502.5031,770
10/12/20162.752.982.672.7150,512
10/11/20162.712.782.612.7462,083
10/10/20162.742.742.622.686,460
10/7/20162.702.782.702.7422,723
10/6/20162.762.772.702.7228,633
10/5/20162.632.742.532.7373,550
10/4/20162.652.662.522.5588,199
10/3/20162.482.602.412.5988,267
9/30/20162.802.852.452.48425,309
9/29/20163.503.573.453.4512,011
9/28/20163.563.623.513.587,235
9/27/20163.713.763.593.6116,931
9/26/20163.693.753.673.683,982
9/23/20163.813.863.743.808,216
9/22/20163.943.943.893.929,531
9/21/20164.014.173.904.0220,768
9/20/20164.094.093.893.8912,459
9/19/20164.264.264.014.0426,288
9/16/20164.004.313.924.319,438
9/15/20163.993.993.903.985,343
9/14/20163.813.933.813.912,437
9/13/20163.863.963.833.8321,956
9/12/20163.763.903.763.8516,823
9/9/20163.943.953.783.8433,432
9/8/20163.733.923.693.8433,749
9/7/20163.963.963.723.7222,509
9/6/20163.783.843.703.7012,907
9/2/20163.903.903.753.838,862
9/1/20163.873.993.833.8810,477
8/31/20164.074.073.883.965,663
8/30/20163.863.913.823.916,001
8/29/20163.773.913.683.818,737
8/26/20163.733.853.733.823,307
8/25/20163.924.073.683.7714,210
8/24/20164.004.063.923.9329,166
8/23/20164.114.164.044.0416,713
8/22/20164.134.174.034.127,046
8/19/20164.154.194.144.1710,770
8/18/20164.044.154.034.148,152
8/17/20163.794.163.794.1027,065
8/16/20163.754.143.753.9624,707
8/15/20163.903.953.843.9335,607
8/12/20163.803.983.683.9223,335
8/11/20163.713.903.633.8631,715
8/10/20163.943.963.643.7844,710
8/9/20163.913.993.723.9923,961
8/8/20164.254.413.903.9243,950
8/5/20164.724.724.214.2569,138
8/4/20163.916.493.624.61608,192
8/3/20164.084.083.883.9526,027
8/2/20164.324.323.964.1535,430
8/1/20164.124.404.114.1571,317
7/29/20163.924.333.864.25211,212
7/28/20163.104.492.853.92355,732
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center