Delcath Systems Inc $2.18

down -0.11


19/9/2014 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
12/3/20130.310.310.290.291,848,197
12/2/20130.320.320.300.311,405,886
11/29/20130.320.320.310.32266,560
11/27/20130.320.320.310.32635,367
11/26/20130.310.310.300.31468,831
11/25/20130.320.320.300.30707,838
11/22/20130.320.320.310.32394,462
11/21/20130.320.330.300.33672,057
11/20/20130.330.330.320.32517,016
11/19/20130.330.340.320.331,190,925
11/18/20130.300.330.300.32948,453
11/15/20130.300.310.300.31633,573
11/14/20130.310.310.300.301,384,719
11/13/20130.310.320.300.301,346,719
11/12/20130.310.320.300.30737,404
11/11/20130.300.320.300.30705,648
11/8/20130.320.330.300.301,792,728
11/7/20130.330.330.300.331,191,223
11/6/20130.320.330.320.33685,378
11/5/20130.320.330.310.33772,756
11/4/20130.310.330.310.33759,773
11/1/20130.320.330.310.31546,015
10/31/20130.310.330.300.331,053,347
10/30/20130.320.320.300.311,317,871
10/29/20130.320.320.310.311,594,413
10/28/20130.340.340.310.311,231,992
10/25/20130.320.330.310.321,208,567
10/24/20130.330.330.310.333,719,320
10/23/20130.340.340.320.328,990,227
10/22/20130.430.440.420.42676,259
10/21/20130.450.470.420.451,262,484
10/18/20130.450.450.430.44857,231
10/17/20130.410.450.400.452,014,877
10/16/20130.420.430.390.411,468,617
10/15/20130.460.460.400.422,274,361
10/14/20130.420.460.420.461,523,399
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
Trading Center