$0.41 -0.03 (%) Delcath Systems Inc - NASDAQ

Jan. 13, 2017 | 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
3/31/20160.280.290.270.2922,275
3/30/20160.270.310.260.29117,832
3/29/20160.280.280.260.2660,345
3/28/20160.280.280.270.2831,798
3/24/20160.270.280.250.28145,765
3/23/20160.270.290.270.28111,789
3/22/20160.290.300.260.29131,039
3/21/20160.310.310.260.30375,657
3/18/20160.330.340.300.31130,750
3/17/20160.340.340.300.3398,843
3/16/20160.350.350.320.34113,216
3/15/20160.350.370.320.33164,669
3/14/20160.340.380.340.35312,125
3/11/20160.320.340.310.34464,840
3/10/20160.320.330.300.32381,894
3/9/20160.300.300.290.29148,189
3/8/20160.290.290.280.2939,963
3/7/20160.300.300.280.28309,815
3/4/20160.320.320.270.29337,096
3/3/20160.270.300.270.29379,455
3/2/20160.280.280.270.2765,530
3/1/20160.280.290.270.28132,851
2/29/20160.280.280.280.2826,381
2/26/20160.270.280.270.2747,604
2/25/20160.280.280.260.2767,282
2/24/20160.270.270.260.2755,610
2/23/20160.290.290.270.27121,910
2/22/20160.270.290.260.29233,918
2/19/20160.290.290.270.27107,142
2/18/20160.270.300.260.28268,720
2/17/20160.260.280.260.2772,843
2/16/20160.270.280.260.2631,763
2/12/20160.270.280.260.2721,310
2/11/20160.260.270.250.26113,394
2/10/20160.270.280.250.27251,511
2/9/20160.270.280.250.2587,619
2/8/20160.290.290.250.26167,055
2/5/20160.290.310.280.2867,189
2/4/20160.300.300.280.2894,371
2/3/20160.280.290.270.2859,961
2/2/20160.300.310.260.27177,561
2/1/20160.290.310.250.29619,351
1/29/20160.360.360.280.30674,995
1/28/20160.350.380.350.37234,970
1/27/20160.380.380.350.3578,851
1/26/20160.390.420.370.37234,608
1/25/20160.410.410.390.40201,243
1/22/20160.430.450.390.41108,845
1/21/20160.470.470.400.43201,701
1/20/20160.450.470.350.42478,269
1/19/20160.500.510.460.46129,926
1/15/20160.440.490.440.4556,241
1/14/20160.470.490.440.4549,536
1/13/20160.450.480.450.47101,313
1/12/20160.510.510.450.4899,739
1/11/20160.550.550.450.50212,141
1/8/20160.460.530.440.52184,129
1/7/20160.500.500.450.4852,524
1/6/20160.540.540.460.5068,652
1/5/20160.540.540.520.5449,860
1/4/20160.510.530.490.4918,930
12/31/20150.460.500.460.50226,537
12/30/20150.450.500.450.4679,409
12/29/20150.500.550.440.45142,811
12/28/20150.550.550.480.4851,862
12/24/20150.560.590.550.5644,429
12/23/20150.550.590.530.5593,990
12/22/20150.530.600.510.5756,213
12/21/20150.500.590.500.55116,339
12/18/20150.550.550.500.52124,162
12/17/20150.480.550.480.55190,032
12/16/20150.450.500.440.44106,438
12/15/20150.440.470.430.4650,611
12/14/20150.450.480.410.43146,757
12/11/20150.470.490.460.4795,368
12/10/20150.470.480.440.4546,266
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center