$2.58 -0.06 (%) Delcath Systems Inc - NASDAQ

Sep. 16, 2014 | 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
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
1/17/20131.531.551.441.452,064,446
1/16/20131.571.641.501.514,817,560
1/15/20131.431.551.401.504,537,344
1/14/20131.401.431.381.421,046,735
1/11/20131.411.441.381.40969,311
1/10/20131.401.431.381.40739,950
1/9/20131.331.461.321.422,595,173
1/8/20131.321.351.291.32960,821
1/7/20131.331.361.311.31757,626
1/4/20131.301.331.281.32643,207
1/3/20131.381.391.281.30989,345
1/2/20131.241.391.241.371,593,000
12/31/20121.231.241.201.23776,776
12/28/20121.251.251.211.23869,357
12/27/20121.201.241.201.22779,283
12/26/20121.281.281.201.23520,261
12/24/20121.221.271.201.27526,721
12/21/20121.231.231.161.201,016,449
12/20/20121.261.261.211.23651,064
12/19/20121.261.291.231.24907,170
12/18/20121.251.291.221.25973,919
12/17/20121.221.281.201.25440,117
12/14/20121.231.301.221.23758,795
12/13/20121.221.251.221.24284,367
12/12/20121.271.301.201.231,187,272
12/11/20121.251.311.251.28449,866
12/10/20121.391.391.221.291,348,123
12/7/20121.421.461.351.39389,642
12/6/20121.351.441.301.43844,248
12/5/20121.491.491.371.46586,164
12/4/20121.511.511.431.45390,710
12/3/20121.671.671.401.46721,438
11/30/20121.601.671.571.611,318,202
11/29/20121.431.601.411.58841,604
11/28/20121.341.461.341.41558,749
11/27/20121.381.401.341.34556,688
11/26/20121.361.401.311.37797,793
11/23/20121.261.371.261.35396,453
11/21/20121.221.291.181.25639,390
11/20/20121.301.311.211.22523,093
11/19/20121.311.351.271.32914,912
11/16/20121.131.271.131.261,440,898
11/15/20121.111.151.011.132,325,396
11/14/20121.201.211.111.111,450,038
11/13/20121.301.301.181.201,760,657
11/12/20121.461.491.301.301,549,333
11/9/20121.491.501.451.48585,983
11/8/20121.611.641.421.501,751,560
11/7/20121.701.711.601.61865,531
11/6/20121.701.711.671.68817,170
11/5/20121.661.681.651.65361,567
11/2/20121.691.691.641.64441,091
11/1/20121.681.691.661.68320,386
10/31/20121.691.691.661.68407,115
10/26/20121.701.701.661.67382,570
10/25/20121.661.701.651.70486,300
10/24/20121.661.681.631.63736,248
10/23/20121.681.711.631.641,064,004
10/22/20121.701.741.681.691,250,625
10/19/20121.711.721.641.671,082,050
10/18/20121.711.731.661.711,517,405
10/17/20121.731.741.651.651,829,001
10/16/20121.751.761.651.722,202,145
10/15/20121.841.901.641.706,523,301
10/12/20122.242.242.042.091,810,023
10/11/20122.202.242.142.201,140,031
10/10/20122.192.262.072.142,220,947
10/9/20122.342.382.082.153,707,732
10/8/20122.302.342.092.315,130,554
10/5/20121.892.071.832.074,131,913
10/4/20121.801.841.791.821,324,431
10/3/20121.851.871.781.792,134,043
10/2/20121.801.941.781.834,157,661
10/1/20121.621.731.621.72544,217
9/28/20121.631.671.611.62440,531
9/27/20121.681.701.621.63445,245
9/26/20121.681.701.601.66658,371
9/25/20121.731.771.601.681,180,346
9/24/20121.841.851.711.73899,598
9/21/20121.771.811.721.771,088,784
9/20/20121.801.811.741.761,387,951
9/19/20121.851.861.761.772,678,435
9/18/20121.761.761.691.711,007,943
  • Showing 401-500 of 1,264 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center