$0.33 +0.02 (%) Delcath Systems Inc - NASDAQ

Jan. 20, 2017 | 12:55 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
11/9/20150.460.500.460.4619,928
11/6/20150.470.510.460.4639,977
11/5/20150.480.500.470.4747,926
11/4/20150.520.530.480.4890,174
11/3/20150.530.530.480.5193,309
11/2/20150.510.540.500.5053,609
10/30/20150.540.550.500.5017,699
10/29/20150.530.550.530.5426,470
10/28/20150.520.540.500.5319,114
10/27/20150.540.540.500.51108,383
10/26/20150.560.560.500.51115,168
10/23/20150.540.580.530.5394,174
10/22/20150.570.570.520.5365,868
10/21/20150.570.580.510.53110,475
10/20/20150.560.580.560.5658,813
10/19/20150.560.600.550.56104,726
10/16/20150.620.620.560.56362,151
10/15/20150.610.680.580.62899,254
10/14/20150.530.650.530.56890,251
10/13/20150.540.570.510.53128,885
10/12/20150.560.580.500.56374,016
10/9/20150.490.620.470.571,182,439
10/8/20150.470.500.450.48238,375
10/7/20150.450.490.450.4581,041
10/6/20150.490.490.440.4871,362
10/5/20150.470.490.440.4990,626
10/2/20150.430.460.430.45136,261
10/1/20150.440.480.430.4357,570
9/30/20150.450.490.420.45128,590
9/29/20150.430.470.420.45170,347
9/28/20150.520.530.400.43276,624
9/25/20150.500.510.480.5088,536
9/24/20150.500.520.480.48123,854
9/23/20150.510.510.480.4852,469
9/22/20150.520.520.470.50188,732
9/21/20150.530.530.490.50191,870
9/18/20150.490.530.470.52571,914
9/17/20150.470.510.450.50158,788
9/16/20150.480.490.440.47151,082
9/15/20150.470.480.430.47131,879
9/14/20150.460.490.450.4789,013
9/11/20150.490.500.450.46143,333
9/10/20150.470.500.440.49201,703
9/9/20150.520.560.470.47390,035
9/8/20150.550.560.470.501,071,125
9/4/20150.430.520.410.501,266,144
9/3/20150.400.430.400.4281,109
9/2/20150.430.430.400.40169,020
9/1/20150.440.440.410.4364,934
8/31/20150.420.450.400.44111,261
8/28/20150.390.420.390.40207,088
8/27/20150.400.420.370.41226,880
8/26/20150.460.460.360.40783,497
8/25/20150.420.470.420.44181,412
8/24/20150.460.470.400.47238,068
8/21/20150.490.500.470.48189,017
8/20/20150.500.540.470.50323,473
8/19/20150.510.510.470.49311,397
8/18/20150.500.510.490.49155,200
8/17/20150.490.530.490.49324,421
8/14/20150.520.520.500.51174,055
8/13/20150.500.540.490.52166,443
8/12/20150.510.520.490.50132,447
8/11/20150.530.550.490.51295,933
8/10/20150.510.550.490.53126,934
8/7/20150.500.540.490.53380,989
8/6/20150.500.510.470.50332,971
8/5/20150.520.530.460.50577,374
8/4/20150.530.550.490.51565,814
8/3/20150.550.550.490.52415,326
7/31/20150.550.580.520.54272,239
7/30/20150.580.610.530.55504,758
7/29/20150.560.590.540.58982,727
7/28/20150.530.560.500.551,163,210
7/27/20150.480.550.480.551,566,022
7/24/20150.490.510.470.50454,091
7/23/20150.500.530.480.49322,893
7/22/20150.500.520.460.51366,547
7/21/20150.530.530.460.49997,802
7/20/20150.610.620.500.521,866,109
7/17/20150.570.590.520.541,162,602
7/16/20150.650.690.550.594,116,456
7/15/20150.890.900.810.83469,085
7/14/20150.850.880.840.8729,192
7/13/20150.860.890.830.8444,421
7/10/20150.850.930.830.84135,281
7/9/20150.870.890.840.84110,429
7/8/20150.900.900.800.8688,469
7/7/20150.920.940.910.9127,309
7/6/20150.910.950.910.9218,028
7/2/20150.900.950.900.9135,784
7/1/20150.970.980.900.9282,586
6/30/20150.991.020.960.9636,543
6/29/20151.011.020.960.96102,148
6/26/20151.031.031.001.01125,256
6/25/20151.051.081.031.0339,291
6/24/20151.071.091.041.04110,597
6/23/20151.121.141.061.1094,258
6/22/20151.071.221.071.10322,773
6/19/20151.061.101.041.08177,851
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center