$1.75 -0.01 (%) Delcath Systems Inc - NASDAQ

Oct. 21, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCTH historical data

Date Open High Low Close Volume
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
5/21/20130.450.450.420.441,125,626
5/20/20130.420.450.410.441,809,456
5/17/20130.410.420.390.411,545,493
5/16/20130.400.410.400.401,007,461
5/15/20130.420.420.400.401,561,118
5/14/20130.420.430.400.421,287,574
5/13/20130.410.450.410.412,262,553
5/10/20130.420.430.410.412,305,177
5/9/20130.470.470.420.434,016,859
5/8/20130.480.490.470.492,708,614
5/7/20130.450.500.440.483,562,997
5/6/20130.460.490.430.453,348,446
5/3/20130.400.500.380.4615,544,328
5/2/20130.750.840.750.794,915,801
5/1/20130.780.800.750.766,183,162
4/30/20131.201.230.770.8319,767,579
4/29/20131.511.531.371.394,022,050
4/26/20131.511.511.451.491,600,245
4/25/20131.561.561.501.511,522,927
4/24/20131.621.641.501.512,030,941
4/23/20131.561.621.561.602,248,513
4/22/20131.451.551.421.542,708,817
4/19/20131.431.431.381.411,114,202
4/18/20131.371.431.351.411,527,291
4/17/20131.441.471.311.402,909,508
4/16/20131.471.521.411.462,353,518
4/15/20131.531.541.431.442,750,191
4/12/20131.481.541.461.521,672,757
4/11/20131.571.591.411.493,083,135
4/10/20131.551.591.511.551,646,798
4/9/20131.601.601.451.527,354,720
4/8/20131.681.721.651.654,722,964
4/5/20131.751.791.661.771,809,451
4/4/20131.771.811.751.771,921,230
4/3/20131.911.911.751.804,296,291
4/2/20131.911.931.861.911,869,919
4/1/20131.801.901.761.902,382,853
3/28/20131.691.801.651.803,189,562
3/27/20131.681.721.661.682,855,547
3/26/20131.701.731.681.682,481,518
3/25/20131.721.731.681.711,650,898
3/22/20131.751.761.681.691,453,122
  • Showing 301-400 of 1,265 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center