$3.04 -0.09 (%) Delcath Systems Inc - NASDAQ

Jul. 27, 2016 | 03:59 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
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
10/24/20141.731.751.731.747,958
10/23/20141.711.751.711.7526,624
10/22/20141.811.811.701.7131,486
10/21/20141.751.761.711.7554,913
10/20/20141.721.771.721.7612,291
10/17/20141.741.771.741.7423,083
10/16/20141.711.781.701.7457,930
10/15/20141.741.761.711.7529,730
10/14/20141.761.821.751.7539,240
10/13/20141.851.901.721.7789,619
10/10/20141.901.961.901.9163,287
10/9/20141.911.911.901.9022,248
10/8/20141.921.971.901.9396,382
10/7/20141.951.981.931.9518,522
10/6/20141.961.971.931.9535,455
10/3/20141.921.991.921.9621,822
10/2/20142.032.031.901.9476,962
10/1/20141.981.981.901.9367,959
9/30/20141.982.031.971.9827,247
9/29/20142.032.071.962.0082,816
9/26/20142.062.082.052.0628,486
9/25/20142.072.102.062.0749,664
9/24/20142.102.132.062.0826,809
9/23/20142.062.122.042.1148,540
9/22/20142.172.172.052.0666,948
9/19/20142.302.302.082.18161,215
9/18/20142.492.492.272.29101,188
9/17/20142.562.562.402.48174,905
9/16/20142.672.672.522.5890,368
9/15/20142.562.782.442.64809,741
9/12/20142.442.582.442.56104,731
9/11/20142.412.432.392.4215,524
9/10/20142.452.452.392.4112,327
9/9/20142.432.492.352.42106,677
9/8/20142.392.662.352.38131,252
9/5/20142.372.442.352.4259,777
9/4/20142.452.472.352.3626,319
9/3/20142.602.692.412.43138,001
9/2/20142.432.702.392.57206,455
8/29/20142.402.412.352.4049,132
8/28/20142.352.402.322.3765,466
8/27/20142.352.432.272.39243,320
8/26/20142.272.352.242.3372,621
8/25/20142.282.372.252.2567,010
8/22/20142.102.382.102.29403,491
8/21/20142.062.142.062.1261,992
8/20/20142.092.112.052.0829,982
8/19/20142.042.122.042.1057,674
8/18/20142.052.122.022.0634,907
8/15/20142.042.092.012.0817,739
8/14/20142.102.102.032.0522,463
8/13/20142.052.142.032.0764,678
8/12/20141.922.061.922.0146,496
8/11/20141.931.991.901.9625,536
8/8/20141.982.021.901.9651,081
8/7/20142.062.061.932.0060,648
8/6/20141.902.141.902.06184,418
8/5/20141.921.961.921.9438,588
8/4/20141.971.981.901.94127,149
8/1/20142.052.051.921.93114,537
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center