$3.93 -0.11 (%) Delcath Systems Inc - NASDAQ

Aug. 24, 2016 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCTH historical data

Date Open High Low Close Volume
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
7/13/20160.260.290.250.27387,481
7/12/20160.240.270.240.271,004,149
7/11/20160.250.250.230.24313,740
7/8/20160.250.260.230.25293,763
7/7/20160.250.260.230.24626,241
7/6/20160.310.340.240.253,067,286
7/5/20160.250.260.230.23275,787
7/1/20160.280.280.240.24510,881
6/30/20160.270.270.250.25189,557
6/29/20160.240.270.240.27702,654
6/28/20160.230.240.230.24163,323
6/27/20160.260.260.230.23651,358
6/24/20160.260.260.250.26259,006
6/23/20160.270.280.250.26852,079
6/22/20160.300.320.250.26653,634
6/21/20160.270.330.260.312,036,009
6/20/20160.260.270.250.27347,916
6/17/20160.240.260.240.25312,878
6/16/20160.260.260.230.26392,732
6/15/20160.240.260.230.26259,144
6/14/20160.230.240.220.24341,011
6/13/20160.240.240.230.23311,491
6/10/20160.230.240.230.23366,686
6/9/20160.270.270.230.231,219,010
6/8/20160.280.280.260.26871,338
6/7/20160.350.350.260.261,638,569
6/6/20160.350.350.320.33126,374
6/3/20160.340.360.330.35166,625
6/2/20160.340.350.310.33167,295
6/1/20160.310.320.300.31143,623
5/31/20160.310.330.300.3090,297
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center