Delcath Systems Inc $2.12

up +0.04


21/8/2014 11:40 AM  |  NASDAQ : DCTH  
Industries : Drugs / Drug Delivery & Accessories
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCTH historical data

Date Open High Low Close Volume
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
3/21/20131.741.811.731.752,715,581
3/20/20131.691.721.631.713,194,821
3/19/20131.721.721.631.674,005,153
3/18/20131.731.741.661.712,998,018
3/15/20131.751.751.621.666,334,072
3/14/20131.761.861.731.764,547,871
3/13/20131.941.981.831.922,301,181
3/12/20132.162.181.861.916,427,231
3/11/20132.012.192.012.136,709,546
3/8/20131.902.001.841.965,097,828
3/7/20131.821.951.821.883,673,920
3/6/20131.701.801.631.802,174,385
3/5/20131.771.831.671.692,885,475
3/4/20131.671.841.641.776,674,634
3/1/20131.561.631.531.632,401,786
2/28/20131.511.551.481.551,736,267
2/27/20131.511.521.461.502,165,499
2/26/20131.511.521.461.47843,780
2/25/20131.491.501.471.47982,354
2/22/20131.521.531.461.471,112,704
2/21/20131.531.541.461.491,554,977
2/20/20131.581.581.521.521,129,296
2/19/20131.601.601.541.581,670,343
2/15/20131.571.601.551.581,388,513
2/14/20131.521.581.521.571,207,349
2/13/20131.501.591.481.552,898,955
2/12/20131.501.521.481.511,465,914
2/11/20131.521.531.461.521,270,949
2/8/20131.571.591.501.512,086,989
2/7/20131.601.621.561.571,494,584
2/6/20131.601.621.571.602,009,222
2/5/20131.671.681.601.656,195,217
2/4/20131.551.661.511.637,544,472
2/1/20131.551.551.491.511,238,884
1/31/20131.541.551.481.513,101,996
1/30/20131.451.461.431.43785,817
1/29/20131.431.461.421.45788,350
1/28/20131.451.481.431.44849,530
1/25/20131.451.481.421.451,105,910
1/24/20131.491.511.421.442,419,797
1/23/20131.451.471.401.441,362,726
1/22/20131.461.461.411.441,037,048
1/18/20131.461.481.401.421,502,498
Trading Center