$0.27 +0.01 (%) Delcath Systems Inc - NASDAQ

Feb. 12, 2016 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCTH historical data

Date Open High Low Close Volume
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
1/5/20160.540.540.520.5449,860
1/4/20160.510.530.490.4918,930
12/31/20150.460.500.460.50226,537
12/30/20150.450.500.450.4679,409
12/29/20150.500.550.440.45142,811
12/28/20150.550.550.480.4851,862
12/24/20150.560.590.550.5644,429
12/23/20150.550.590.530.5593,990
12/22/20150.530.600.510.5756,213
12/21/20150.500.590.500.55116,339
12/18/20150.550.550.500.52124,162
12/17/20150.480.550.480.55190,032
12/16/20150.450.500.440.44106,438
12/15/20150.440.470.430.4650,611
12/14/20150.450.480.410.43146,757
12/11/20150.470.490.460.4795,368
12/10/20150.470.480.440.4546,266
12/9/20150.430.500.420.46176,239
12/8/20150.420.500.400.4097,092
12/7/20150.430.450.400.4081,077
12/4/20150.450.490.430.44118,785
12/3/20150.480.500.450.4589,775
12/2/20150.510.520.440.47190,295
12/1/20150.510.510.480.5077,803
11/30/20150.470.510.470.49196,002
11/27/20150.460.490.430.48102,164
11/25/20150.440.460.400.45125,561
11/24/20150.430.450.400.44193,873
11/23/20150.420.450.390.45212,889
11/20/20150.400.420.380.42195,275
11/19/20150.400.410.380.4090,903
11/18/20150.430.430.380.39125,761
11/17/20150.450.460.380.40299,916
11/16/20150.430.470.410.44187,383
11/13/20150.430.450.370.42142,560
11/12/20150.470.480.380.43326,811
11/11/20150.460.480.460.46113,034
11/10/20150.470.480.460.4778,483
11/9/20150.460.500.460.4619,928
11/6/20150.470.510.460.4639,977
11/5/20150.480.500.470.4747,926
11/4/20150.520.530.480.4890,174
11/3/20150.530.530.480.5193,309
11/2/20150.510.540.500.5053,609
10/30/20150.540.550.500.5017,699
10/29/20150.530.550.530.5426,470
10/28/20150.520.540.500.5319,114
10/27/20150.540.540.500.51108,383
10/26/20150.560.560.500.51115,168
10/23/20150.540.580.530.5394,174
10/22/20150.570.570.520.5365,868
10/21/20150.570.580.510.53110,475
10/20/20150.560.580.560.5658,813
10/19/20150.560.600.550.56104,726
10/16/20150.620.620.560.56362,151
10/15/20150.610.680.580.62899,254
10/14/20150.530.650.530.56890,251
10/13/20150.540.570.510.53128,885
10/12/20150.560.580.500.56374,016
10/9/20150.490.620.470.571,182,439
10/8/20150.470.500.450.48238,375
10/7/20150.450.490.450.4581,041
10/6/20150.490.490.440.4871,362
10/5/20150.470.490.440.4990,626
10/2/20150.430.460.430.45136,261
10/1/20150.440.480.430.4357,570
9/30/20150.450.490.420.45128,590
9/29/20150.430.470.420.45170,347
9/28/20150.520.530.400.43276,624
9/25/20150.500.510.480.5088,536
9/24/20150.500.520.480.48123,854
9/23/20150.510.510.480.4852,469
9/22/20150.520.520.470.50188,732
9/21/20150.530.530.490.50191,870
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center