$1.31 -0.12 (%) Delcath Systems Inc - NASDAQ

Nov. 24, 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
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
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
  • Showing 401-500 of 1,265 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center