DELCATH SYSTEMS $0.44

up +0.03


20/5/2013 03:20 PM  |  NASDAQ : DCTH  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

DCTH historical data

Date Open High Low Close Volume
12/21/2012 1.23 1.23 1.16 1.20 10165
12/20/2012 1.26 1.26 1.21 1.23 6511
12/19/2012 1.26 1.29 1.23 1.24 9072
12/18/2012 1.25 1.29 1.22 1.25 9740
12/17/2012 1.22 1.28 1.20 1.25 4402
12/14/2012 1.23 1.30 1.22 1.23 7578
12/13/2012 1.22 1.25 1.22 1.24 2844
12/12/2012 1.27 1.30 1.20 1.23 11873
12/11/2012 1.25 1.31 1.25 1.28 4499
12/10/2012 1.39 1.39 1.22 1.29 13482
12/7/2012 1.42 1.46 1.35 1.39 3897
12/6/2012 1.35 1.44 1.30 1.43 8443
12/5/2012 1.49 1.49 1.37 1.46 5813
12/4/2012 1.51 1.51 1.43 1.45 3908
12/3/2012 1.67 1.67 1.40 1.46 7210
11/30/2012 1.60 1.67 1.57 1.61 13182
11/29/2012 1.43 1.60 1.41 1.58 8417
11/28/2012 1.34 1.46 1.34 1.41 5588
11/27/2012 1.38 1.40 1.34 1.34 5567
11/26/2012 1.36 1.40 1.31 1.37 7978
11/23/2012 1.26 1.37 1.26 1.35 3965
11/21/2012 1.22 1.29 1.18 1.25 6394
11/20/2012 1.30 1.31 1.21 1.22 5231
11/19/2012 1.31 1.35 1.27 1.32 9150
11/16/2012 1.13 1.27 1.13 1.26 14409
11/15/2012 1.11 1.15 1.01 1.13 23254
11/14/2012 1.20 1.21 1.11 1.11 14501
11/13/2012 1.30 1.30 1.18 1.20 17607
11/12/2012 1.46 1.49 1.30 1.30 15494
11/9/2012 1.49 1.50 1.45 1.48 5860
11/8/2012 1.61 1.64 1.42 1.50 17516
11/7/2012 1.70 1.71 1.60 1.61 8588
11/6/2012 1.70 1.71 1.67 1.68 8167
11/5/2012 1.66 1.68 1.65 1.65 3616
11/2/2012 1.69 1.69 1.64 1.64 4411
11/1/2012 1.68 1.69 1.66 1.68 3204
10/31/2012 1.69 1.69 1.66 1.68 4072
10/26/2012 1.70 1.70 1.66 1.67 3826
10/25/2012 1.66 1.70 1.65 1.70 4863
10/24/2012 1.66 1.68 1.63 1.63 7363
10/23/2012 1.68 1.71 1.63 1.64 10641
10/22/2012 1.70 1.74 1.68 1.69 12492
10/19/2012 1.71 1.72 1.64 1.67 10811
10/18/2012 1.71 1.73 1.66 1.71 15175
10/17/2012 1.73 1.74 1.65 1.65 18261
10/16/2012 1.75 1.76 1.65 1.72 22022
10/15/2012 1.84 1.90 1.64 1.70 65221
10/12/2012 2.24 2.24 2.04 2.09 18101
10/11/2012 2.20 2.24 2.14 2.20 11382
10/10/2012 2.19 2.26 2.07 2.14 22208
10/9/2012 2.34 2.38 2.08 2.15 37078
10/8/2012 2.10 2.34 2.09 2.31 51268
10/5/2012 1.89 2.07 1.83 2.07 41253
10/4/2012 1.80 1.84 1.79 1.82 13245
10/3/2012 1.85 1.87 1.78 1.79 21341
10/2/2012 1.80 1.94 1.78 1.83 41570
10/1/2012 1.62 1.73 1.62 1.72 5443
9/28/2012 1.63 1.67 1.61 1.62 4406
9/27/2012 1.68 1.70 1.62 1.63 4453
9/26/2012 1.68 1.70 1.60 1.66 6584
9/25/2012 1.73 1.77 1.60 1.68 11804
9/24/2012 1.84 1.85 1.71 1.73 8996
9/21/2012 1.77 1.81 1.72 1.77 10888
9/20/2012 1.80 1.81 1.74 1.76 13880
9/19/2012 1.85 1.86 1.76 1.77 26785
9/18/2012 1.76 1.76 1.69 1.71 10080
9/17/2012 1.73 1.78 1.72 1.73 8010
9/14/2012 1.72 1.74 1.69 1.70 5587
9/13/2012 1.70 1.75 1.67 1.71 6188
9/12/2012 1.69 1.72 1.67 1.72 4621
9/11/2012 1.71 1.71 1.68 1.69 3758
9/10/2012 1.76 1.76 1.69 1.71 5175
9/7/2012 1.74 1.75 1.71 1.75 5246
9/6/2012 1.90 1.90 1.72 1.72 13159
9/5/2012 1.88 1.92 1.84 1.88 3918
9/4/2012 1.90 1.93 1.84 1.87 5983
8/31/2012 1.94 2.01 1.92 1.98 11596
8/30/2012 2.01 2.02 1.90 1.92 3163
8/29/2012 1.95 2.01 1.94 1.99 2921
8/28/2012 1.94 2.00 1.88 1.96 5850
8/27/2012 2.00 2.01 1.88 1.94 8634
8/24/2012 2.04 2.05 1.97 2.01 7870
8/23/2012 1.95 2.00 1.91 2.00 7302
8/22/2012 1.93 1.95 1.89 1.95 2696
8/21/2012 1.94 1.98 1.90 1.91 2904
8/20/2012 1.97 2.00 1.90 1.91 4172
8/17/2012 1.91 1.99 1.80 1.96 7959
8/16/2012 2.05 2.05 1.86 1.88 12287
8/15/2012 1.99 2.13 1.97 2.02 13312
8/14/2012 2.07 2.09 1.96 2.01 15325
8/13/2012 2.04 2.10 1.97 2.05 17371
8/10/2012 1.83 2.08 1.83 2.02 25444
8/9/2012 1.70 1.85 1.67 1.82 7502
8/8/2012 1.69 1.71 1.63 1.67 6769
8/7/2012 1.84 1.85 1.66 1.69 10371
8/6/2012 1.67 1.77 1.64 1.74 2628
8/3/2012 1.69 1.69 1.61 1.64 3701
8/2/2012 1.66 1.70 1.64 1.64 3972
8/1/2012 1.74 1.78 1.67 1.71 3882
7/31/2012 1.78 1.80 1.71 1.72 3005
Marketplace
Trading Center