Delcath Systems Inc $2.06

down 0.00


30/7/2014 04:00 PM  |  NASDAQ : DCTH  
Industries : Drugs / Drug Delivery & Accessories
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCTH historical data

Date Open High Low Close Volume
10/11/20130.440.460.420.43954,906
10/10/20130.420.450.410.441,635,767
10/9/20130.460.460.400.403,086,328
10/8/20130.490.490.430.444,639,403
10/7/20130.520.570.470.494,204,115
10/4/20130.450.600.430.5111,748,809
10/3/20130.580.580.480.5213,366,020
10/2/20130.420.660.400.5949,936,259
10/1/20130.340.340.310.313,196,875
9/30/20130.350.360.310.335,278,608
9/27/20130.310.310.300.30917,080
9/26/20130.320.320.300.31918,004
9/25/20130.310.320.290.301,234,554
9/24/20130.300.310.290.301,047,231
9/23/20130.320.320.300.311,157,717
9/20/20130.320.320.310.321,190,986
9/19/20130.320.320.310.32744,432
9/18/20130.320.330.310.31843,636
9/17/20130.330.340.320.321,196,147
9/16/20130.360.370.330.331,245,576
9/13/20130.340.360.320.343,255,763
9/12/20130.360.400.360.371,779,603
9/11/20130.380.380.360.371,551,575
9/10/20130.410.420.380.391,462,779
9/9/20130.400.420.400.411,754,757
9/6/20130.400.400.370.401,124,231
9/5/20130.370.410.370.39820,770
9/4/20130.420.420.380.401,213,374
9/3/20130.410.430.400.422,702,645
8/30/20130.330.450.330.417,855,656
8/29/20130.320.340.320.34450,079
8/28/20130.310.320.310.31333,132
8/27/20130.330.330.310.32512,681
8/26/20130.340.340.320.33557,513
8/23/20130.330.340.320.34337,633
8/22/20130.340.340.320.33501,016
8/21/20130.350.350.330.34407,172
8/20/20130.320.340.300.341,061,422
8/19/20130.320.340.300.311,699,668
8/16/20130.350.350.330.33771,955
8/15/20130.320.360.320.35697,204
8/14/20130.360.360.320.361,450,049
8/13/20130.370.370.350.37612,848
8/12/20130.380.380.350.371,319,669
8/9/20130.390.390.360.37786,006
8/8/20130.380.380.360.38949,540
8/7/20130.380.380.350.372,301,943
8/6/20130.400.400.370.39966,494
8/5/20130.410.410.390.401,061,135
8/2/20130.400.410.390.41557,078
8/1/20130.390.410.390.401,024,068
7/31/20130.400.400.390.39595,856
7/30/20130.400.400.380.40944,815
7/29/20130.390.400.380.40578,116
7/26/20130.390.390.370.391,115,364
7/25/20130.410.410.390.39792,549
7/24/20130.430.430.390.401,436,765
7/23/20130.420.450.390.433,348,061
7/22/20130.370.440.370.413,792,451
7/19/20130.370.390.360.381,390,946
7/18/20130.380.390.370.39326,519
7/17/20130.380.380.360.38717,445
7/16/20130.380.390.370.38371,339
7/15/20130.390.390.380.38248,931
7/12/20130.410.410.370.38700,834
7/11/20130.380.400.350.382,321,374
7/10/20130.380.380.360.37852,630
7/9/20130.380.390.380.38978,972
7/8/20130.390.400.390.39478,400
7/5/20130.400.400.380.39521,033
7/3/20130.400.400.380.38414,560
7/2/20130.400.410.390.39489,254
7/1/20130.390.400.380.40791,585
6/28/20130.410.410.370.37826,974
6/27/20130.410.410.400.41380,521
6/26/20130.430.430.390.40961,066
6/25/20130.430.430.400.40752,614
6/24/20130.420.430.400.411,843,627
6/21/20130.470.480.420.442,055,709
6/20/20130.460.480.450.471,295,884
6/19/20130.470.500.450.471,255,517
6/18/20130.500.520.450.453,049,500
6/17/20130.550.620.480.497,098,632
6/14/20130.480.540.450.545,543,208
6/13/20130.430.480.410.472,200,261
6/12/20130.450.500.410.434,702,361
6/11/20130.400.470.380.454,257,185
6/10/20130.390.390.380.39885,880
6/7/20130.390.400.380.38472,193
6/6/20130.400.400.380.40588,645
6/5/20130.410.420.380.381,232,638
6/4/20130.400.420.390.42870,959
6/3/20130.440.440.400.411,031,643
5/31/20130.440.450.420.431,173,577
5/30/20130.400.450.400.433,331,932
5/29/20130.400.410.400.40966,163
5/28/20130.420.420.400.401,050,933
5/24/20130.410.440.410.411,507,194
5/23/20130.410.430.400.43797,752
5/22/20130.440.450.410.42987,493
Trading Center