$2.06 -0.12 (%) Delcath Systems Inc - NASDAQ

Sep. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCTH historical data

Date Open High Low Close Volume
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
7/25/20142.282.312.212.2353,704
7/24/20142.302.442.272.2941,222
7/23/20142.302.312.262.2828,267
7/22/20142.192.302.192.27282,734
7/21/20142.202.222.182.2132,482
7/18/20142.132.222.122.1955,241
7/17/20142.182.222.112.1566,647
7/16/20142.322.322.172.19209,480
7/15/20142.422.472.312.32126,513
7/14/20142.482.482.432.4628,631
7/11/20142.432.472.392.4644,217
7/10/20142.412.442.382.4376,115
7/9/20142.502.532.422.4765,841
7/8/20142.562.602.462.5090,528
7/7/20142.682.752.562.6073,587
7/3/20142.612.692.612.6719,885
7/2/20142.612.692.612.6830,529
7/1/20142.602.692.602.6621,613
6/30/20142.602.692.582.6364,211
6/27/20142.702.752.602.6266,994
6/26/20142.702.732.702.7136,571
6/25/20142.782.792.692.7470,469
6/24/20142.802.922.782.7972,151
6/23/20142.863.002.772.80130,270
6/20/20142.762.882.752.8878,470
6/19/20142.842.892.762.7856,729
6/18/20142.752.842.752.8431,724
6/17/20142.682.832.682.7961,767
6/16/20142.662.742.612.7138,151
6/13/20142.702.712.622.6942,553
6/12/20142.732.782.682.7155,506
6/11/20142.772.792.732.7643,632
6/10/20142.672.782.672.7480,279
6/9/20142.722.742.622.7078,325
6/6/20142.682.782.682.6961,810
6/5/20142.502.672.472.6476,167
6/4/20142.572.582.502.5348,260
6/3/20142.582.592.482.55109,879
6/2/20142.692.702.562.5976,016
5/30/20142.752.812.692.7066,161
5/29/20142.802.922.742.78149,605
5/28/20142.712.872.612.79571,198
5/27/20142.642.782.642.68180,110
5/23/20142.632.712.602.6591,903
5/22/20142.522.792.512.64557,893
5/21/20142.552.612.512.5594,381
5/20/20142.482.632.482.56120,256
5/19/20142.672.742.442.53234,715
5/16/20142.802.812.672.72121,337
5/15/20142.882.902.762.81122,801
5/14/20142.812.962.802.9076,793
5/13/20142.902.952.732.84251,235
5/12/20143.103.192.892.97175,964
5/9/20143.163.233.033.04159,390
5/8/20143.053.243.053.16234,491
5/7/20143.253.253.013.07269,047
5/6/20143.493.493.193.23401,644
5/5/20143.603.653.433.43541,328
5/2/20143.583.683.583.62155,625
5/1/20143.573.693.573.5865,791
4/30/20143.703.703.523.58160,297
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center