Delcath Systems Inc $3.74

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : DCTH  
Industries : Drugs / Drug Delivery & Accessories
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCTH historical data

Date Open High Low Close Volume
6/25/20130.430.430.400.40752,614
6/24/20130.420.430.400.411,843,630
6/21/20130.470.480.420.442,055,710
6/20/20130.460.480.450.471,295,880
6/19/20130.470.500.450.471,255,520
6/18/20130.500.520.450.453,049,500
6/17/20130.550.620.480.497,098,630
6/14/20130.480.540.450.545,543,210
6/13/20130.430.480.410.472,200,260
6/12/20130.450.500.410.434,702,360
6/11/20130.400.470.380.454,257,180
6/10/20130.390.390.380.39885,880
6/7/20130.390.400.380.38472,193
6/6/20130.400.400.380.40588,645
6/5/20130.410.420.380.381,232,640
6/4/20130.400.420.390.42870,959
6/3/20130.440.440.400.411,031,640
5/31/20130.440.450.420.431,173,580
5/30/20130.400.450.400.433,331,930
5/29/20130.400.410.400.40966,163
5/28/20130.420.420.400.401,050,930
5/24/20130.410.440.410.411,507,190
5/23/20130.410.430.400.43797,752
5/22/20130.440.450.410.42987,493
5/21/20130.450.450.420.441,125,630
5/20/20130.420.450.410.441,809,460
5/17/20130.410.420.390.411,545,490
5/16/20130.400.410.400.401,007,460
5/15/20130.420.420.400.401,561,120
5/14/20130.420.430.400.421,287,570
5/13/20130.410.450.410.412,262,550
5/10/20130.420.430.410.412,305,180
5/9/20130.470.470.420.434,016,860
5/8/20130.480.490.470.492,708,610
5/7/20130.450.500.440.483,563,000
5/6/20130.460.490.430.453,348,450
5/3/20130.400.500.380.4615,544,300
5/2/20130.750.840.750.794,915,800
5/1/20130.780.800.750.766,183,160
4/30/20131.201.230.770.8319,767,600
4/29/20131.511.531.371.394,022,050
4/26/20131.511.511.451.491,600,240
4/25/20131.561.561.501.511,522,930
4/24/20131.621.641.501.512,030,940
4/23/20131.561.621.561.602,248,510
4/22/20131.451.551.421.542,708,820
4/19/20131.431.431.381.411,114,200
4/18/20131.371.431.351.411,527,290
4/17/20131.441.471.311.402,909,510
4/16/20131.471.521.411.462,353,520
4/15/20131.531.541.431.442,750,190
4/12/20131.481.541.461.521,672,760
4/11/20131.571.591.411.493,083,140
4/10/20131.551.591.511.551,646,800
4/9/20131.601.601.451.527,354,720
4/8/20131.681.721.651.654,722,960
4/5/20131.751.791.661.771,809,450
4/4/20131.771.811.751.771,921,230
4/3/20131.911.911.751.804,296,290
4/2/20131.911.931.861.911,869,920
4/1/20131.801.901.761.902,382,850
3/28/20131.691.801.651.803,189,560
3/27/20131.681.721.661.682,855,550
3/26/20131.701.731.681.682,481,520
3/25/20131.721.731.681.711,650,900
3/22/20131.751.761.681.691,453,120
3/21/20131.741.811.731.752,715,580
3/20/20131.691.721.631.713,194,820
3/19/20131.721.721.631.674,005,150
3/18/20131.731.741.661.712,998,020
3/15/20131.751.751.621.666,334,070
3/14/20131.761.861.731.764,547,870
3/13/20131.941.981.831.922,301,180
3/12/20132.162.181.861.916,427,230
3/11/20132.012.192.012.136,709,550
3/8/20131.902.001.841.965,097,830
3/7/20131.821.951.821.883,673,920
3/6/20131.701.801.631.802,174,380
3/5/20131.771.831.671.692,885,480
3/4/20131.671.841.641.776,674,630
3/1/20131.561.631.531.632,401,790
2/28/20131.511.551.481.551,736,270
2/27/20131.511.521.461.502,165,500
2/26/20131.511.521.461.47843,780
2/25/20131.491.501.471.47982,354
2/22/20131.521.531.461.471,112,700
2/21/20131.531.541.461.491,554,980
2/20/20131.581.581.521.521,129,300
2/19/20131.601.601.541.581,670,340
2/15/20131.571.601.551.581,388,510
2/14/20131.521.581.521.571,207,350
2/13/20131.501.591.481.552,898,960
2/12/20131.501.521.481.511,465,910
2/11/20131.521.531.461.521,270,950
2/8/20131.571.591.501.512,086,990
2/7/20131.601.621.561.571,494,580
2/6/20131.601.621.571.602,009,220
2/5/20131.671.681.601.656,195,220
2/4/20131.551.661.511.637,544,470
2/1/20131.551.551.491.511,238,880
Trading Center