$2.18 -0.11 (%) Delcath Systems Inc - NASDAQ

Sep. 19, 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
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
9/17/20121.731.781.721.73801,411
9/14/20121.721.741.691.70558,768
9/13/20121.701.751.671.71618,798
9/12/20121.691.721.671.72462,043
9/11/20121.711.711.681.69375,719
9/10/20121.761.761.691.71517,500
9/7/20121.741.751.711.75524,546
9/6/20121.901.901.721.721,316,079
9/5/20121.881.921.841.88391,845
9/4/20121.901.931.841.87598,732
8/31/20121.942.011.921.981,174,477
8/30/20122.012.021.901.92316,257
8/29/20121.952.011.941.99292,053
8/28/20121.942.001.881.96584,907
8/27/20122.002.011.881.94863,320
8/24/20122.042.051.972.01786,952
8/23/20121.952.001.912.00730,132
8/22/20121.931.951.891.95269,528
8/21/20121.941.981.901.91290,350
8/20/20121.972.001.901.91417,187
8/17/20121.911.991.801.96795,866
8/16/20122.052.051.861.881,228,694
8/15/20121.992.131.972.021,331,163
8/14/20122.072.091.962.011,532,421
8/13/20122.042.101.972.051,737,019
8/10/20121.832.081.832.022,544,496
8/9/20121.701.851.671.82754,395
8/8/20121.691.711.631.67676,901
8/7/20121.841.851.661.691,037,006
8/6/20121.671.771.641.74262,925
8/3/20121.691.691.611.64370,008
8/2/20121.661.701.641.64397,181
8/1/20121.741.781.671.71388,147
7/31/20121.781.801.711.72300,468
7/30/20121.751.831.731.77443,523
7/27/20121.731.761.701.72301,983
7/26/20121.721.791.701.72268,829
7/25/20121.771.781.691.71528,778
7/24/20121.851.851.731.76584,028
7/23/20121.881.891.801.84340,027
7/20/20121.831.901.801.90661,337
7/19/20121.801.871.801.82360,212
7/18/20121.841.861.781.80657,914
7/17/20121.871.901.791.84678,752
7/16/20121.951.961.771.881,616,149
7/13/20122.062.061.951.97631,143
7/12/20122.112.121.921.991,363,274
7/11/20122.092.132.002.041,220,762
7/10/20122.182.242.062.101,926,748
7/9/20122.062.221.992.173,454,191
7/6/20122.002.071.872.002,346,359
7/5/20121.741.961.731.941,862,390
7/3/20121.691.781.691.72866,782
7/2/20121.641.721.631.66828,019
6/29/20121.601.681.571.651,661,254
6/28/20121.531.581.531.58608,101
6/27/20121.581.581.501.531,119,266
6/26/20121.541.591.531.551,451,834
6/25/20121.481.541.471.511,017,908
6/22/20121.431.511.431.477,307,478
6/21/20121.471.511.411.41890,133
6/20/20121.511.551.461.471,035,259
6/19/20121.581.581.491.50962,567
6/18/20121.601.601.531.54961,029
6/15/20121.551.591.531.531,462,578
6/14/20121.481.541.441.531,601,351
6/13/20121.441.451.401.41378,109
6/12/20121.451.461.411.45525,878
6/11/20121.521.521.421.43748,544
6/8/20121.541.551.491.49425,022
6/7/20121.621.621.511.55698,642
6/6/20121.561.611.551.581,189,462
6/5/20121.481.561.481.531,365,143
6/4/20121.451.481.441.481,931,313
6/1/20121.491.531.421.441,072,198
5/31/20121.511.521.461.49709,324
5/30/20121.511.521.461.50898,971
5/29/20121.541.561.471.492,084,656
5/25/20121.481.581.461.5013,914,299
5/24/20122.202.382.162.38201,702
5/23/20122.242.432.122.19316,968
5/22/20122.202.432.202.26352,416
5/21/20122.012.211.952.20403,205
5/18/20122.022.031.961.99307,797
5/17/20122.122.182.002.03412,729
5/16/20122.342.342.072.12318,973
5/15/20122.432.482.292.31231,621
5/14/20122.502.522.422.42201,781
5/11/20122.492.592.492.51200,621
5/10/20122.532.532.472.51234,742
5/9/20122.522.582.432.50454,972
5/8/20122.632.702.602.60218,168
5/7/20122.632.732.622.67128,415
5/4/20122.712.742.612.63299,867
5/3/20122.862.862.712.72243,663
5/2/20122.902.912.782.88237,514
  • Showing 501-600 of 1,264 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center