DELCATH SYSTEMS $0.42

down -0.02


22/5/2013 04:22 PM  |  NASDAQ : DCTH  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

DCTH historical data

Date Open High Low Close Volume
8/1/2012 1.74 1.78 1.67 1.71 3882
7/31/2012 1.78 1.80 1.71 1.72 3005
7/30/2012 1.75 1.83 1.73 1.77 4436
7/27/2012 1.73 1.76 1.70 1.72 3012
7/26/2012 1.72 1.79 1.70 1.72 2689
7/25/2012 1.77 1.78 1.69 1.71 5288
7/24/2012 1.85 1.85 1.73 1.76 5841
7/23/2012 1.88 1.89 1.80 1.84 3401
7/20/2012 1.83 1.90 1.80 1.90 6614
7/19/2012 1.80 1.87 1.80 1.82 3573
7/18/2012 1.84 1.86 1.78 1.80 6580
7/17/2012 1.87 1.90 1.79 1.84 6788
7/16/2012 1.95 1.96 1.77 1.88 16162
7/13/2012 2.06 2.06 1.95 1.97 6312
7/12/2012 2.11 2.12 1.92 1.99 13640
7/11/2012 2.09 2.13 2.00 2.04 12206
7/10/2012 2.18 2.24 2.06 2.10 19268
7/9/2012 2.06 2.22 1.99 2.17 34534
7/6/2012 2.00 2.07 1.87 2.00 23464
7/5/2012 1.74 1.96 1.73 1.94 18538
7/3/2012 1.69 1.78 1.69 1.72 8658
7/2/2012 1.64 1.72 1.63 1.66 8281
6/29/2012 1.60 1.68 1.57 1.65 16613
6/28/2012 1.53 1.58 1.53 1.58 6060
6/27/2012 1.58 1.58 1.50 1.53 11193
6/26/2012 1.54 1.59 1.53 1.55 14519
6/25/2012 1.48 1.54 1.47 1.51 10180
6/22/2012 1.43 1.51 1.43 1.47 73075
6/21/2012 1.47 1.51 1.41 1.41 8902
6/20/2012 1.51 1.55 1.46 1.47 10353
6/19/2012 1.58 1.58 1.49 1.50 9626
6/18/2012 1.60 1.60 1.53 1.54 9611
6/15/2012 1.55 1.59 1.53 1.53 14626
6/14/2012 1.48 1.54 1.44 1.53 16014
6/13/2012 1.44 1.45 1.40 1.41 3781
6/12/2012 1.45 1.46 1.41 1.45 5259
6/11/2012 1.52 1.52 1.42 1.43 7486
6/8/2012 1.54 1.55 1.49 1.49 4251
6/7/2012 1.62 1.62 1.51 1.55 6987
6/6/2012 1.56 1.61 1.55 1.58 11895
6/5/2012 1.48 1.56 1.48 1.53 13646
6/4/2012 1.45 1.48 1.44 1.48 19304
6/1/2012 1.49 1.53 1.42 1.44 10718
5/31/2012 1.51 1.52 1.46 1.49 7094
5/30/2012 1.51 1.52 1.46 1.50 8979
5/29/2012 1.54 1.56 1.47 1.49 20846
5/25/2012 1.48 1.58 1.46 1.50 139083
5/24/2012 2.20 2.38 2.16 2.38 1977
5/23/2012 2.24 2.43 2.12 2.19 3160
5/22/2012 2.20 2.43 2.20 2.26 3475
5/21/2012 2.01 2.21 1.95 2.20 4033
5/18/2012 2.02 2.03 1.96 1.99 3046
5/17/2012 2.12 2.18 2.00 2.03 4128
5/16/2012 2.34 2.34 2.07 2.12 3190
5/15/2012 2.43 2.48 2.29 2.31 2320
5/14/2012 2.50 2.52 2.42 2.42 2018
5/11/2012 2.49 2.59 2.49 2.51 2007
5/10/2012 2.53 2.53 2.47 2.51 2350
5/9/2012 2.52 2.58 2.43 2.50 4550
5/8/2012 2.63 2.70 2.60 2.60 2181
5/7/2012 2.63 2.73 2.62 2.67 1280
5/4/2012 2.71 2.74 2.61 2.63 2999
5/3/2012 2.86 2.86 2.71 2.72 2437
5/2/2012 2.90 2.91 2.78 2.88 2376
5/1/2012 2.83 2.94 2.81 2.91 2760
4/30/2012 2.76 2.87 2.70 2.81 3109
4/27/2012 2.82 2.82 2.67 2.76 2238
4/26/2012 2.85 2.90 2.79 2.82 2399
4/25/2012 2.90 2.94 2.81 2.85 2968
4/24/2012 2.78 2.90 2.78 2.86 2262
4/23/2012 2.67 2.78 2.52 2.76 6339
4/20/2012 2.83 2.85 2.61 2.64 4242
4/19/2012 2.87 2.89 2.73 2.74 5341
4/18/2012 2.97 2.99 2.82 2.85 4256
4/17/2012 2.97 3.02 2.96 2.97 3121
4/16/2012 2.95 3.04 2.82 2.94 5754
4/13/2012 3.05 3.05 2.93 2.94 2074
4/12/2012 2.96 3.22 2.90 3.07 4374
4/11/2012 2.90 3.06 2.87 2.96 2855
4/10/2012 2.99 3.10 2.81 2.85 5860
4/9/2012 3.07 3.08 2.89 2.99 5300
4/5/2012 3.25 3.31 3.08 3.10 5911
4/4/2012 3.06 3.16 3.01 3.04 2850
4/3/2012 3.20 3.21 3.07 3.11 1997
4/2/2012 3.13 3.20 3.04 3.20 2262
3/30/2012 3.01 3.15 2.98 3.14 2758
3/29/2012 3.12 3.13 2.95 2.98 5481
3/28/2012 3.21 3.23 3.10 3.13 2360
3/27/2012 3.27 3.30 3.20 3.21 3003
3/26/2012 3.23 3.27 3.18 3.24 3640
3/23/2012 3.19 3.20 3.12 3.17 3293
3/22/2012 3.25 3.27 3.08 3.14 3988
3/21/2012 3.40 3.47 3.28 3.29 3550
3/20/2012 3.22 3.54 3.22 3.42 15505
3/19/2012 3.09 3.12 3.03 3.09 5476
3/16/2012 3.19 3.25 3.09 3.10 4639
3/15/2012 3.15 3.23 3.06 3.20 4284
3/14/2012 3.40 3.45 3.12 3.14 9717
3/13/2012 3.56 3.61 3.36 3.42 5455
3/12/2012 3.47 3.58 3.38 3.52 4770
Marketplace
Trading Center