DELCATH SYSTEMS $0.43

up +0.01


23/5/2013 04:23 PM  |  NASDAQ : DCTH  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

DCTH historical data

Date Open High Low Close Volume
5/23/2013 0.41 0.43 0.40 0.43 7978
5/22/2013 0.44 0.45 0.41 0.42 9875
5/21/2013 0.45 0.45 0.41 0.44 11257
5/20/2013 0.42 0.45 0.41 0.44 18095
5/17/2013 0.41 0.42 0.39 0.41 15455
5/16/2013 0.40 0.41 0.40 0.40 10075
5/15/2013 0.42 0.42 0.40 0.40 15612
5/14/2013 0.42 0.43 0.40 0.42 12876
5/13/2013 0.41 0.45 0.41 0.41 22626
5/10/2013 0.42 0.43 0.41 0.41 23052
5/9/2013 0.47 0.47 0.42 0.43 40169
5/8/2013 0.48 0.49 0.47 0.49 27082
5/7/2013 0.45 0.50 0.44 0.48 35630
5/6/2013 0.46 0.49 0.43 0.45 33485
5/3/2013 0.40 0.50 0.38 0.46 155444
5/2/2013 0.75 0.84 0.75 0.79 43217
5/1/2013 0.78 0.80 0.75 0.76 61820
4/30/2013 1.20 1.23 0.77 0.83 197507
4/29/2013 1.51 1.53 1.37 1.39 40069
4/26/2013 1.51 1.51 1.45 1.49 15991
4/25/2013 1.56 1.56 1.50 1.51 15230
4/24/2013 1.62 1.64 1.50 1.51 20253
4/23/2013 1.56 1.62 1.56 1.60 22484
4/22/2013 1.45 1.55 1.42 1.54 27069
4/19/2013 1.43 1.43 1.38 1.41 11142
4/18/2013 1.37 1.43 1.35 1.41 15273
4/17/2013 1.44 1.47 1.31 1.40 29096
4/16/2013 1.47 1.52 1.41 1.46 23536
4/15/2013 1.53 1.54 1.43 1.44 27502
4/12/2013 1.48 1.54 1.46 1.52 16727
4/11/2013 1.57 1.59 1.41 1.49 30830
4/10/2013 1.55 1.59 1.51 1.55 16468
4/9/2013 1.60 1.60 1.45 1.52 73548
4/8/2013 1.68 1.72 1.65 1.65 47095
4/5/2013 1.75 1.79 1.66 1.77 18095
4/4/2013 1.77 1.81 1.75 1.77 19163
4/3/2013 1.91 1.91 1.75 1.80 42963
4/2/2013 1.91 1.93 1.86 1.91 18700
4/1/2013 1.80 1.90 1.76 1.90 23829
3/28/2013 1.69 1.80 1.65 1.80 31896
3/27/2013 1.68 1.72 1.66 1.68 28405
3/26/2013 1.70 1.73 1.68 1.68 24816
3/25/2013 1.72 1.73 1.68 1.71 16500
3/22/2013 1.75 1.76 1.68 1.69 14532
3/21/2013 1.74 1.81 1.73 1.75 27156
3/20/2013 1.69 1.72 1.63 1.71 31897
3/19/2013 1.72 1.72 1.63 1.67 40049
3/18/2013 1.73 1.74 1.66 1.71 29981
3/15/2013 1.75 1.75 1.62 1.66 63341
3/14/2013 1.76 1.86 1.73 1.76 45420
3/13/2013 1.94 1.98 1.83 1.92 22239
3/12/2013 2.16 2.18 1.86 1.91 64203
3/11/2013 2.01 2.19 2.01 2.13 67075
3/8/2013 1.90 2.00 1.84 1.96 50970
3/7/2013 1.82 1.95 1.82 1.88 36740
3/6/2013 1.70 1.80 1.63 1.80 21738
3/5/2013 1.77 1.83 1.67 1.69 28855
3/4/2013 1.67 1.84 1.64 1.77 66718
3/1/2013 1.56 1.63 1.53 1.63 23981
2/28/2013 1.51 1.55 1.48 1.55 17363
2/27/2013 1.51 1.52 1.46 1.50 21655
2/26/2013 1.51 1.52 1.46 1.47 8437
2/25/2013 1.49 1.50 1.47 1.47 9784
2/22/2013 1.52 1.53 1.46 1.47 11122
2/21/2013 1.53 1.54 1.46 1.49 15550
2/20/2013 1.58 1.58 1.52 1.52 11293
2/19/2013 1.60 1.60 1.54 1.58 16704
2/15/2013 1.57 1.60 1.55 1.58 13886
2/14/2013 1.52 1.58 1.52 1.57 12018
2/13/2013 1.50 1.59 1.48 1.55 28990
2/12/2013 1.50 1.52 1.48 1.51 14660
2/11/2013 1.52 1.53 1.46 1.52 12707
2/8/2013 1.57 1.59 1.50 1.51 20870
2/7/2013 1.60 1.62 1.56 1.57 14930
2/6/2013 1.60 1.62 1.57 1.60 20079
2/5/2013 1.67 1.68 1.60 1.65 61826
2/4/2013 1.55 1.66 1.51 1.63 75422
2/1/2013 1.55 1.55 1.49 1.51 12389
1/31/2013 1.54 1.55 1.48 1.51 31020
1/30/2013 1.45 1.46 1.43 1.43 7839
1/29/2013 1.43 1.46 1.42 1.45 7884
1/28/2013 1.45 1.48 1.43 1.44 8453
1/25/2013 1.45 1.48 1.42 1.45 11060
1/24/2013 1.49 1.51 1.42 1.44 24198
1/23/2013 1.45 1.47 1.40 1.44 13628
1/22/2013 1.46 1.46 1.41 1.44 10351
1/18/2013 1.46 1.48 1.40 1.42 15025
1/17/2013 1.53 1.55 1.44 1.45 20645
1/16/2013 1.57 1.64 1.50 1.51 48156
1/15/2013 1.43 1.55 1.40 1.50 45354
1/14/2013 1.40 1.43 1.38 1.42 10468
1/11/2013 1.41 1.44 1.38 1.40 9694
1/10/2013 1.40 1.43 1.38 1.40 7400
1/9/2013 1.33 1.46 1.32 1.42 25930
1/8/2013 1.32 1.35 1.29 1.32 9579
1/7/2013 1.33 1.36 1.31 1.31 7577
1/4/2013 1.30 1.33 1.28 1.32 6433
1/3/2013 1.38 1.39 1.28 1.30 9894
1/2/2013 1.24 1.39 1.24 1.37 15930
12/31/2012 1.23 1.24 1.20 1.23 7768
Marketplace
Trading Center