$3.68 0.00 (%) Delcath Systems Inc - NASDAQ

Sep. 26, 2016 | 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
12/9/20150.430.500.420.46176,239
12/8/20150.420.500.400.4097,092
12/7/20150.430.450.400.4081,077
12/4/20150.450.490.430.44118,785
12/3/20150.480.500.450.4589,775
12/2/20150.510.520.440.47190,295
12/1/20150.510.510.480.5077,803
11/30/20150.470.510.470.49196,002
11/27/20150.460.490.430.48102,164
11/25/20150.440.460.400.45125,561
11/24/20150.430.450.400.44193,873
11/23/20150.420.450.390.45212,889
11/20/20150.400.420.380.42195,275
11/19/20150.400.410.380.4090,903
11/18/20150.430.430.380.39125,761
11/17/20150.450.460.380.40299,916
11/16/20150.430.470.410.44187,383
11/13/20150.430.450.370.42142,560
11/12/20150.470.480.380.43326,811
11/11/20150.460.480.460.46113,034
11/10/20150.470.480.460.4778,483
11/9/20150.460.500.460.4619,928
11/6/20150.470.510.460.4639,977
11/5/20150.480.500.470.4747,926
11/4/20150.520.530.480.4890,174
11/3/20150.530.530.480.5193,309
11/2/20150.510.540.500.5053,609
10/30/20150.540.550.500.5017,699
10/29/20150.530.550.530.5426,470
10/28/20150.520.540.500.5319,114
10/27/20150.540.540.500.51108,383
10/26/20150.560.560.500.51115,168
10/23/20150.540.580.530.5394,174
10/22/20150.570.570.520.5365,868
10/21/20150.570.580.510.53110,475
10/20/20150.560.580.560.5658,813
10/19/20150.560.600.550.56104,726
10/16/20150.620.620.560.56362,151
10/15/20150.610.680.580.62899,254
10/14/20150.530.650.530.56890,251
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center