$1.14 0.00 (%) Delcath Systems Inc - NASDAQ

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCTH historical data

Date Open High Low Close Volume
5/19/20142.672.742.442.53234,715
5/16/20142.802.812.672.72121,337
5/15/20142.882.902.762.81122,801
5/14/20142.812.962.802.9076,793
5/13/20142.902.952.732.84251,235
5/12/20143.103.192.892.97175,964
5/9/20143.163.233.033.04159,390
5/8/20143.053.243.053.16234,491
5/7/20143.253.253.013.07269,047
5/6/20143.493.493.193.23401,644
5/5/20143.603.653.433.43541,328
5/2/20143.583.683.583.62155,625
5/1/20143.573.693.573.5865,791
4/30/20143.703.703.523.58160,297
4/29/20143.693.753.603.70100,146
4/28/20143.703.743.453.67165,040
4/25/20143.823.843.643.65396,029
4/24/20143.773.973.733.86344,956
4/23/20143.963.963.753.83204,737
4/22/20143.814.103.773.97510,081
4/21/20143.773.783.643.76113,231
4/17/20143.853.993.673.74292,547
4/16/20143.814.023.693.86271,390
4/15/20143.943.953.533.79503,196
4/14/20144.164.383.943.97221,916
4/11/20144.384.393.893.96446,136
4/10/20143.734.493.694.48948,219
4/9/20144.064.103.533.731,187,434
4/8/20140.290.310.280.291,439,947
4/7/20140.300.300.290.291,505,916
4/4/20140.300.310.290.291,111,963
4/3/20140.310.310.290.291,631,763
4/2/20140.310.310.290.301,430,071
4/1/20140.270.310.270.312,442,412
3/31/20140.290.290.280.282,910,344
3/28/20140.310.310.290.293,017,222
3/27/20140.310.310.300.303,806,136
3/26/20140.320.320.310.312,030,176
3/25/20140.330.330.310.312,048,183
3/24/20140.330.330.300.332,833,567
3/21/20140.310.320.300.329,293,932
3/20/20140.390.420.340.3519,829,421
3/19/20140.300.360.300.3515,722,640
3/18/20140.310.310.300.302,351,133
3/17/20140.320.320.310.311,613,461
3/14/20140.340.340.300.312,815,472
3/13/20140.340.340.300.316,485,797
3/12/20140.320.340.310.344,265,943
3/11/20140.350.360.310.326,242,169
3/10/20140.350.350.330.355,193,240
3/7/20140.320.340.310.335,989,805
3/6/20140.310.320.310.322,732,058
3/5/20140.310.310.310.311,271,750
3/4/20140.300.310.300.312,205,795
3/3/20140.310.320.300.311,479,474
2/28/20140.310.320.300.311,908,045
2/27/20140.320.320.300.301,761,169
2/26/20140.320.320.300.312,018,179
2/25/20140.320.330.310.322,099,614
2/24/20140.310.320.300.322,458,697
2/21/20140.320.320.310.311,557,592
2/20/20140.320.330.310.311,418,511
2/19/20140.340.340.320.331,746,756
2/18/20140.320.350.320.334,107,997
2/14/20140.330.330.310.321,495,290
2/13/20140.310.330.300.333,580,589
2/12/20140.310.320.310.311,224,970
2/11/20140.310.320.310.311,169,064
2/10/20140.330.330.310.321,624,647
2/7/20140.310.330.300.323,695,789
2/6/20140.300.310.290.301,592,984
2/5/20140.300.310.290.292,007,417
2/4/20140.320.320.300.301,906,650
2/3/20140.310.320.310.322,040,331
1/31/20140.330.350.310.314,329,113
1/30/20140.340.360.330.343,044,633
1/29/20140.350.380.350.3611,362,618
1/28/20140.320.340.310.332,216,566
1/27/20140.350.350.290.315,339,837
1/24/20140.360.370.340.342,512,852
1/23/20140.360.370.320.375,492,550
1/22/20140.380.380.340.356,207,441
1/21/20140.360.380.350.386,790,171
1/17/20140.360.380.330.3613,029,953
1/16/20140.300.390.290.3927,835,197
1/15/20140.310.320.290.304,488,039
1/14/20140.320.350.300.3012,104,386
1/13/20140.300.320.290.318,751,015
1/10/20140.340.350.290.2915,862,639
1/9/20140.290.320.280.3116,847,090
1/8/20140.280.290.270.284,279,625
1/7/20140.270.280.260.283,053,740
1/6/20140.270.270.260.273,458,069
1/3/20140.270.270.260.262,798,949
1/2/20140.260.280.260.273,405,375
12/31/20130.260.270.250.263,392,709
12/30/20130.260.280.250.274,642,318
12/27/20130.240.270.240.253,634,933
12/26/20130.240.260.240.252,083,756
12/24/20130.250.250.240.241,438,765
  • Showing 201-300 of 1,264 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center