$1.38 -0.05 (%) Delcath Systems Inc - NASDAQ

Dec. 19, 2014 | 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
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
12/23/20130.250.260.250.251,710,755
12/20/20130.240.270.240.273,479,202
12/19/20130.240.250.230.242,821,164
12/18/20130.250.250.230.243,783,556
12/17/20130.240.250.230.253,872,221
12/16/20130.230.250.220.234,238,577
12/13/20130.240.240.220.232,874,284
12/12/20130.260.260.240.251,186,157
12/11/20130.260.270.250.253,278,401
12/10/20130.250.260.240.241,607,806
12/9/20130.270.270.240.262,227,304
12/6/20130.280.280.250.263,777,563
12/5/20130.290.300.270.284,014,453
12/4/20130.310.310.290.301,368,582
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
  • Showing 201-300 of 1,264 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center