$1.75 -0.01 (%) Delcath Systems Inc - NASDAQ

Oct. 21, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCTH historical data

Date Open High Low Close Volume
10/21/20141.751.761.711.7554,913
10/20/20141.721.771.721.7612,291
10/17/20141.741.771.741.7423,083
10/16/20141.711.781.701.7457,930
10/15/20141.741.761.711.7529,730
10/14/20141.761.821.751.7539,240
10/13/20141.851.901.721.7789,619
10/10/20141.901.961.901.9163,287
10/9/20141.911.911.901.9022,248
10/8/20141.921.971.901.9396,382
10/7/20141.951.981.931.9518,522
10/6/20141.961.971.931.9535,455
10/3/20141.921.991.921.9621,822
10/2/20142.032.031.901.9476,962
10/1/20141.981.981.901.9367,959
9/30/20141.982.031.971.9827,247
9/29/20142.032.071.962.0082,816
9/26/20142.062.082.052.0628,486
9/25/20142.072.102.062.0749,664
9/24/20142.102.132.062.0826,809
9/23/20142.062.122.042.1148,540
9/22/20142.172.172.052.0666,948
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center