DELCATH SYSTEMS $0.47
+0.01
|
Date |
Open |
High |
Low |
Close |
Volume |
|
9/3/2008
|
1.90
|
1.93
|
1.87
|
1.88
|
240
|
|
9/2/2008
|
1.87
|
1.99
|
1.87
|
1.93
|
106
|
|
8/29/2008
|
1.94
|
1.94
|
1.82
|
1.91
|
336
|
|
8/28/2008
|
1.85
|
1.94
|
1.83
|
1.86
|
426
|
|
8/27/2008
|
1.77
|
1.84
|
1.70
|
1.82
|
676
|
|
8/26/2008
|
1.99
|
1.99
|
1.75
|
1.76
|
531
|
|
8/25/2008
|
2.00
|
2.01
|
1.88
|
1.91
|
560
|
|
8/22/2008
|
1.98
|
2.00
|
1.97
|
2.00
|
231
|
|
8/21/2008
|
1.96
|
1.98
|
1.92
|
1.97
|
172
|
|
8/20/2008
|
2.04
|
2.04
|
1.91
|
1.94
|
356
|
|
8/19/2008
|
2.00
|
2.04
|
1.98
|
2.00
|
58
|
|
8/18/2008
|
2.01
|
2.05
|
1.98
|
1.98
|
231
|
|
8/15/2008
|
1.98
|
2.00
|
1.97
|
1.99
|
423
|
|
8/14/2008
|
1.95
|
1.98
|
1.95
|
1.97
|
176
|
|
8/13/2008
|
2.04
|
2.04
|
1.92
|
1.98
|
360
|
|
8/12/2008
|
2.05
|
2.07
|
1.98
|
1.98
|
802
|
|
8/11/2008
|
2.00
|
2.02
|
1.97
|
1.99
|
396
|
|
8/8/2008
|
2.02
|
2.02
|
1.98
|
1.98
|
403
|
|
8/7/2008
|
1.97
|
2.00
|
1.97
|
1.98
|
191
|
|
8/6/2008
|
1.99
|
2.00
|
1.95
|
1.97
|
572
|
|
8/5/2008
|
1.98
|
2.04
|
1.94
|
1.99
|
187
|
|
8/4/2008
|
1.98
|
2.04
|
1.98
|
1.99
|
283
|
|
8/1/2008
|
2.03
|
2.06
|
1.99
|
1.99
|
305
|
|
7/31/2008
|
2.00
|
2.00
|
1.92
|
2.00
|
979
|
|
7/30/2008
|
2.05
|
2.08
|
1.99
|
2.00
|
228
|
|
7/29/2008
|
1.99
|
2.08
|
1.98
|
2.00
|
263
|
|
7/28/2008
|
2.13
|
2.20
|
1.98
|
2.00
|
562
|
|
7/25/2008
|
2.14
|
2.15
|
2.05
|
2.08
|
505
|
|
7/24/2008
|
2.14
|
2.22
|
2.07
|
2.10
|
717
|
|
7/23/2008
|
2.05
|
2.05
|
1.98
|
2.02
|
232
|
|
7/22/2008
|
2.13
|
2.13
|
1.99
|
2.01
|
435
|
|
7/21/2008
|
2.14
|
2.16
|
2.05
|
2.09
|
2089
|
|
7/18/2008
|
2.14
|
2.14
|
2.04
|
2.09
|
554
|
|
7/17/2008
|
1.98
|
2.16
|
1.98
|
2.12
|
839
|
|
7/16/2008
|
2.06
|
2.09
|
1.95
|
1.97
|
574
|
|
7/15/2008
|
2.16
|
2.17
|
1.95
|
2.01
|
1434
|
|
7/14/2008
|
2.15
|
2.19
|
2.12
|
2.16
|
702
|
|
7/11/2008
|
2.16
|
2.20
|
2.13
|
2.13
|
190
|
|
7/10/2008
|
2.13
|
2.19
|
2.13
|
2.15
|
212
|
|
7/9/2008
|
2.30
|
2.30
|
2.15
|
2.16
|
502
|
|
7/8/2008
|
2.34
|
2.37
|
2.25
|
2.29
|
679
|
|
7/7/2008
|
2.28
|
2.45
|
2.26
|
2.29
|
559
|
|
7/2/2008
|
2.46
|
2.55
|
2.42
|
2.44
|
387
|
|
7/1/2008
|
2.45
|
2.46
|
2.39
|
2.42
|
497
|
|
6/30/2008
|
2.45
|
2.55
|
2.44
|
2.46
|
475
|
|
6/27/2008
|
2.63
|
2.65
|
2.47
|
2.47
|
735
|
|
6/26/2008
|
2.50
|
2.64
|
2.46
|
2.59
|
1130
|
|
6/25/2008
|
2.40
|
2.49
|
2.40
|
2.49
|
803
|
|
6/24/2008
|
2.39
|
2.49
|
2.36
|
2.40
|
1440
|
|
6/23/2008
|
2.32
|
2.45
|
2.27
|
2.30
|
597
|
|
6/20/2008
|
2.23
|
2.32
|
2.16
|
2.31
|
810
|
|
6/19/2008
|
2.21
|
2.22
|
2.15
|
2.16
|
365
|
