$0.32 0.00 (%) Delcath Systems Inc - NASDAQ

May. 31, 2016 | 01:59 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
3/20/20150.991.040.970.99113,849
3/19/20151.031.040.981.00179,685
3/18/20151.101.101.031.0373,600
3/17/20151.091.121.031.0498,543
3/16/20151.101.131.081.0854,304
3/13/20151.081.141.081.1149,065
3/12/20151.131.151.081.1162,584
3/11/20151.111.181.101.1170,310
3/10/20151.171.171.101.1432,806
3/9/20151.151.181.111.1161,747
3/6/20151.121.201.121.16150,573
3/5/20151.211.211.101.14199,666
3/4/20151.201.261.161.20123,390
3/3/20151.291.301.201.23139,224
3/2/20151.241.271.181.20117,016
2/27/20151.201.271.151.27201,154
2/26/20151.221.281.151.23208,163
2/25/20151.191.201.111.19195,725
2/24/20151.111.191.111.19258,475
2/23/20151.111.131.081.1061,792
2/20/20151.171.171.091.0995,603
2/19/20151.121.161.081.15110,567
2/18/20151.101.151.061.1088,758
2/17/20151.131.151.121.13199,256
2/13/20151.131.141.091.14346,463
2/12/20151.101.141.081.10371,852
2/11/20151.101.100.981.062,273,946
2/10/20151.321.421.301.32172,990
2/9/20151.261.321.261.3111,024
2/6/20151.301.351.291.299,964
2/5/20151.271.341.271.3315,860
2/4/20151.261.361.261.2820,552
2/3/20151.231.381.231.2958,878
2/2/20151.231.301.211.2640,001
1/30/20151.271.301.231.2416,771
1/29/20151.301.301.231.2721,154
1/28/20151.291.341.231.3042,839
1/27/20151.311.341.301.3119,269
1/26/20151.201.341.201.3450,337
1/23/20151.261.351.111.2394,567
1/22/20151.281.351.271.2850,139
1/21/20151.341.341.291.3377,211
1/20/20151.311.341.301.3033,075
1/16/20151.331.361.321.3526,036
1/15/20151.311.471.291.3497,022
1/14/20151.281.441.281.3354,250
1/13/20151.501.501.291.3499,631
1/12/20151.601.601.461.5085,468
1/9/20151.371.631.371.56311,103
1/8/20151.371.381.331.3733,445
1/7/20151.311.371.301.3311,479
1/6/20151.381.411.301.3041,336
1/5/20151.261.371.261.3529,457
1/2/20151.211.351.201.3021,436
12/31/20141.251.261.171.21103,730
12/30/20141.291.311.261.2761,144
12/29/20141.371.371.271.3289,228
12/26/20141.341.401.331.3539,803
12/24/20141.321.391.321.3614,073
12/23/20141.401.401.311.3547,422
12/22/20141.411.481.361.4082,689
12/19/20141.441.581.351.3863,595
12/18/20141.341.491.301.43109,285
12/17/20141.371.391.321.3531,395
12/16/20141.391.391.321.3450,861
12/15/20141.301.431.241.35138,373
12/12/20141.241.291.191.2751,534
12/11/20141.271.271.221.2441,917
12/10/20141.171.281.171.2658,646
12/9/20141.111.211.091.2038,705
12/8/20141.101.251.091.11231,064
12/5/20141.101.211.101.12117,016
12/4/20141.141.201.121.1397,190
12/3/20141.181.191.131.19169,478
12/2/20141.211.231.161.2174,590
12/1/20141.221.251.201.2060,425
11/28/20141.281.291.221.2426,711
11/26/20141.261.321.221.2686,665
11/25/20141.291.301.241.27146,983
11/24/20141.381.401.261.31248,895
11/21/20141.411.461.411.4331,182
11/20/20141.401.461.391.4129,837
11/19/20141.381.451.371.4137,429
11/18/20141.421.491.401.4149,215
11/17/20141.401.461.401.4342,712
11/14/20141.351.451.351.4366,215
11/13/20141.381.421.361.3631,127
11/12/20141.391.451.341.3951,389
11/11/20141.451.451.351.3743,910
11/10/20141.461.461.401.4048,074
11/7/20141.341.451.341.3980,629
11/6/20141.571.571.321.34270,285
11/5/20141.571.701.561.5676,044
11/4/20141.621.651.531.5946,683
11/3/20141.631.671.601.6047,984
10/31/20141.751.751.561.66117,130
10/30/20141.711.751.711.7437,372
10/29/20141.751.771.701.72126,242
10/28/20141.731.871.731.76570,380
10/27/20141.751.751.721.7227,567
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center