$4.25 +0.33 (%) Delcath Systems Inc - NASDAQ

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCTH historical data

Date Open High Low Close Volume
10/13/20150.540.570.510.53128,885
10/12/20150.560.580.500.56374,016
10/9/20150.490.620.470.571,182,439
10/8/20150.470.500.450.48238,375
10/7/20150.450.490.450.4581,041
10/6/20150.490.490.440.4871,362
10/5/20150.470.490.440.4990,626
10/2/20150.430.460.430.45136,261
10/1/20150.440.480.430.4357,570
9/30/20150.450.490.420.45128,590
9/29/20150.430.470.420.45170,347
9/28/20150.520.530.400.43276,624
9/25/20150.500.510.480.5088,536
9/24/20150.500.520.480.48123,854
9/23/20150.510.510.480.4852,469
9/22/20150.520.520.470.50188,732
9/21/20150.530.530.490.50191,870
9/18/20150.490.530.470.52571,914
9/17/20150.470.510.450.50158,788
9/16/20150.480.490.440.47151,082
9/15/20150.470.480.430.47131,879
9/14/20150.460.490.450.4789,013
9/11/20150.490.500.450.46143,333
9/10/20150.470.500.440.49201,703
9/9/20150.520.560.470.47390,035
9/8/20150.550.560.470.501,071,125
9/4/20150.430.520.410.501,266,144
9/3/20150.400.430.400.4281,109
9/2/20150.430.430.400.40169,020
9/1/20150.440.440.410.4364,934
8/31/20150.420.450.400.44111,261
8/28/20150.390.420.390.40207,088
8/27/20150.400.420.370.41226,880
8/26/20150.460.460.360.40783,497
8/25/20150.420.470.420.44181,412
8/24/20150.460.470.400.47238,068
8/21/20150.490.500.470.48189,017
8/20/20150.500.540.470.50323,473
8/19/20150.510.510.470.49311,397
8/18/20150.500.510.490.49155,200
8/17/20150.490.530.490.49324,421
8/14/20150.520.520.500.51174,055
8/13/20150.500.540.490.52166,443
8/12/20150.510.520.490.50132,447
8/11/20150.530.550.490.51295,933
8/10/20150.510.550.490.53126,934
8/7/20150.500.540.490.53380,989
8/6/20150.500.510.470.50332,971
8/5/20150.520.530.460.50577,374
8/4/20150.530.550.490.51565,814
8/3/20150.550.550.490.52415,326
7/31/20150.550.580.520.54272,239
7/30/20150.580.610.530.55504,758
7/29/20150.560.590.540.58982,727
7/28/20150.530.560.500.551,163,210
7/27/20150.480.550.480.551,566,022
7/24/20150.490.510.470.50454,091
7/23/20150.500.530.480.49322,893
7/22/20150.500.520.460.51366,547
7/21/20150.530.530.460.49997,802
7/20/20150.610.620.500.521,866,109
7/17/20150.570.590.520.541,162,602
7/16/20150.650.690.550.594,116,456
7/15/20150.890.900.810.83469,085
7/14/20150.850.880.840.8729,192
7/13/20150.860.890.830.8444,421
7/10/20150.850.930.830.84135,281
7/9/20150.870.890.840.84110,429
7/8/20150.900.900.800.8688,469
7/7/20150.920.940.910.9127,309
7/6/20150.910.950.910.9218,028
7/2/20150.900.950.900.9135,784
7/1/20150.970.980.900.9282,586
6/30/20150.991.020.960.9636,543
6/29/20151.011.020.960.96102,148
6/26/20151.031.031.001.01125,256
6/25/20151.051.081.031.0339,291
6/24/20151.071.091.041.04110,597
6/23/20151.121.141.061.1094,258
6/22/20151.071.221.071.10322,773
6/19/20151.061.101.041.08177,851
6/18/20151.081.131.031.05168,764
6/17/20151.111.151.071.0976,255
6/16/20151.021.141.021.12264,116
6/15/20151.141.141.061.06296,808
6/12/20151.181.191.141.1679,369
6/11/20151.161.191.151.19126,694
6/10/20151.281.281.131.19327,311
6/9/20151.351.351.251.28199,023
6/8/20151.211.311.211.27142,223
6/5/20151.331.351.211.25232,350
6/4/20151.361.471.321.32293,008
6/3/20151.381.391.281.38286,066
6/2/20151.311.421.241.34470,108
6/1/20151.381.441.301.351,106,215
5/29/20151.381.921.381.4410,482,689
5/28/20151.301.321.131.191,449,040
5/27/20150.901.770.891.4210,486,211
5/26/20150.890.950.850.85108,303
5/22/20150.880.920.860.88108,905
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center