Delcath Systems Inc $3.79

down 0.00


15/4/2014 08:10 PM  |  NASDAQ : DCTH  
Industries : Drugs / Drug Delivery & Accessories
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCTH historical data

Date Open High Low Close Volume
8/31/20121.942.011.921.981,174,480
8/30/20122.012.021.901.92316,257
8/29/20121.952.011.941.99292,053
8/28/20121.942.001.881.96584,907
8/27/20122.002.011.881.94863,320
8/24/20122.042.051.972.01786,952
8/23/20121.952.001.912.00730,132
8/22/20121.931.951.891.95269,528
8/21/20121.941.981.901.91290,350
8/20/20121.972.001.901.91417,187
8/17/20121.911.991.801.96795,866
8/16/20122.052.051.861.881,228,690
8/15/20121.992.131.972.021,331,160
8/14/20122.072.091.962.011,532,420
8/13/20122.042.101.972.051,737,020
8/10/20121.832.081.832.022,544,500
8/9/20121.701.851.671.82754,395
8/8/20121.691.711.631.67676,901
8/7/20121.841.851.661.691,037,010
8/6/20121.671.771.641.74262,925
8/3/20121.691.691.611.64370,008
8/2/20121.661.701.641.64397,181
8/1/20121.741.781.671.71388,147
7/31/20121.781.801.711.72300,468
7/30/20121.751.831.731.77443,523
7/27/20121.731.761.701.72301,983
7/26/20121.721.791.701.72268,829
7/25/20121.771.781.691.71528,778
7/24/20121.851.851.731.76584,028
7/23/20121.881.891.801.84340,027
7/20/20121.831.901.801.90661,337
7/19/20121.801.871.801.82360,212
7/18/20121.841.861.781.80657,914
7/17/20121.871.901.791.84678,752
7/16/20121.951.961.771.881,616,150
7/13/20122.062.061.951.97631,143
7/12/20122.112.121.921.991,363,270
7/11/20122.092.132.002.041,220,760
7/10/20122.182.242.062.101,926,750
7/9/20122.062.221.992.173,454,190
7/6/20122.002.071.872.002,346,360
7/5/20121.741.961.731.941,862,390
7/3/20121.691.781.691.72866,782
7/2/20121.641.721.631.66828,019
6/29/20121.601.681.571.651,661,250
6/28/20121.531.581.531.58608,101
6/27/20121.581.581.501.531,119,270
6/26/20121.541.591.531.551,451,830
6/25/20121.481.541.471.511,017,910
6/22/20121.431.511.431.477,307,480
6/21/20121.471.511.411.41890,133
6/20/20121.511.551.461.471,035,260
6/19/20121.581.581.491.50962,567
6/18/20121.601.601.531.54961,029
6/15/20121.551.591.531.531,462,580
6/14/20121.481.541.441.531,601,350
6/13/20121.441.451.401.41378,109
6/12/20121.451.461.411.45525,878
6/11/20121.521.521.421.43748,544
6/8/20121.541.551.491.49425,022
6/7/20121.621.621.511.55698,642
6/6/20121.561.611.551.581,189,460
6/5/20121.481.561.481.531,365,140
6/4/20121.451.481.441.481,931,310
6/1/20121.491.531.421.441,072,200
5/31/20121.511.521.461.49709,324
5/30/20121.511.521.461.50898,971
5/29/20121.541.561.471.492,084,660
5/25/20121.481.581.461.5013,914,300
5/24/20122.202.382.162.38201,702
5/23/20122.242.432.122.19316,968
5/22/20122.202.432.202.26352,416
5/21/20122.012.211.952.20403,205
5/18/20122.022.031.961.99307,797
5/17/20122.122.182.002.03412,729
5/16/20122.342.342.072.12318,973
5/15/20122.432.482.292.31231,621
5/14/20122.502.522.422.42201,781
5/11/20122.492.592.492.51200,621
5/10/20122.532.532.472.51234,742
5/9/20122.522.582.432.50454,972
5/8/20122.632.702.602.60218,168
5/7/20122.632.732.622.67128,415
5/4/20122.712.742.612.63299,867
5/3/20122.862.862.712.72243,663
5/2/20122.902.912.782.88237,514
5/1/20122.832.942.812.91276,043
4/30/20122.762.872.702.81310,857
4/27/20122.822.832.672.76223,745
4/26/20122.852.902.792.82239,856
4/25/20122.902.942.812.85296,788
4/24/20122.782.902.782.86226,110
4/23/20122.672.782.522.76633,833
4/20/20122.832.852.612.64424,172
4/19/20122.872.892.732.74534,021
4/18/20122.972.992.822.85425,531
4/17/20122.973.022.962.97312,080
4/16/20122.953.042.822.94575,304
4/13/20123.053.052.932.94207,534
4/12/20122.963.222.903.07437,319
Trading Center