$1.27 +0.04 (%) Delcath Systems Inc - NASDAQ

Feb. 27, 2015 | 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
6/1/201015.7516.3315.4615.542,231,700
5/28/201014.9515.5814.8615.541,679,300
5/27/201015.0415.2014.6114.851,433,900
5/26/201015.9316.1014.3514.522,915,300
5/25/201013.8415.6213.7515.133,495,400
5/24/201013.4614.9013.4614.572,513,700
5/21/201012.8813.8812.5013.462,308,200
5/20/201013.6613.7513.0913.192,254,000
5/19/201014.8114.8413.6414.302,327,400
5/18/201015.1615.6514.8015.152,198,900
5/17/201013.7014.8013.2714.691,571,600
5/14/201014.1514.1713.2213.531,420,500
5/13/201013.5014.5013.5014.023,321,800
5/12/201013.1313.4813.0313.431,110,800
5/11/201012.8813.4912.8013.121,575,000
5/10/201012.8713.3412.5513.242,611,100
5/7/201012.3013.0111.7511.952,212,300
5/6/201013.1313.5511.0012.343,266,200
5/5/201013.7114.0712.0713.203,818,300
5/4/201014.9715.2014.3014.511,622,100
5/3/201015.7515.8914.0915.322,509,300
4/30/201016.2516.2915.2115.312,257,500
4/29/201016.1916.4515.2616.183,259,500
4/28/201015.3816.3515.2515.854,402,400
4/27/201014.5115.3813.9714.804,308,800
4/26/201013.6815.3813.2014.345,186,700
4/23/201013.0013.2212.5113.122,680,300
4/22/201014.2514.4712.6312.9312,527,700
4/21/201010.7011.0010.5010.852,722,900
4/20/201010.0010.749.9010.601,939,700
4/19/20109.6010.359.439.891,764,200
4/16/20109.739.889.439.501,047,000
4/15/20109.9410.069.619.701,054,600
4/14/20109.7710.209.609.941,436,100
4/13/20109.919.959.229.581,575,100
4/12/20109.769.839.309.451,300,800
4/9/20109.6310.009.279.511,982,000
4/8/20108.759.488.759.471,479,600
4/7/20108.508.998.408.751,345,300
4/6/20108.568.568.358.40798,700
4/5/20108.658.718.348.471,444,300
4/1/20108.328.668.168.502,184,400
3/31/20108.509.387.858.104,627,100
3/30/20107.678.497.638.412,658,800
3/29/20107.457.817.347.621,904,800
3/26/20106.937.486.857.261,973,100
3/25/20106.426.946.426.771,926,300
3/24/20106.426.736.426.51764,200
3/23/20106.246.506.176.44685,200
3/22/20105.996.195.796.18712,900
3/19/20106.246.395.845.881,009,100
3/18/20106.176.486.116.20757,300
3/17/20106.246.406.146.20748,300
3/16/20106.186.196.006.18538,600
3/15/20105.866.255.806.09872,000
3/12/20105.815.925.605.851,193,000
3/11/20105.666.065.636.05977,100
3/10/20105.565.715.565.67224,000
3/9/20105.705.805.485.59414,100
3/8/20105.565.805.535.72418,000
3/5/20105.395.595.395.55434,600
3/4/20105.525.545.365.39222,500
3/3/20105.635.695.485.50429,200
3/2/20105.405.705.365.61503,500
3/1/20105.315.465.305.42254,500
  • Showing 1201-1265 of 1,265 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center