DELCATH SYSTEMS $0.44

up +0.03


20/5/2013 04:20 PM  |  NASDAQ : DCTH  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

DCTH historical data

Date Open High Low Close Volume
10/13/2011 3.43 3.74 3.38 3.65 5304
10/12/2011 3.51 3.59 3.36 3.43 4324
10/11/2011 3.39 3.52 3.37 3.46 3563
10/10/2011 3.40 3.44 3.28 3.42 6017
10/7/2011 3.57 3.59 3.30 3.32 4766
10/6/2011 3.42 3.59 3.38 3.57 2906
10/5/2011 3.39 3.50 3.33 3.43 2535
10/4/2011 3.12 3.40 3.05 3.38 7555
10/3/2011 3.26 3.43 3.11 3.14 8783
9/30/2011 3.40 3.49 3.30 3.34 3018
9/29/2011 3.59 3.65 3.28 3.47 2866
9/28/2011 3.72 3.84 3.44 3.46 5102
9/27/2011 3.77 3.91 3.68 3.72 5701
9/26/2011 3.77 3.78 3.53 3.69 8381
9/23/2011 3.32 3.46 3.25 3.41 5559
9/22/2011 3.51 3.65 3.30 3.38 9957
9/21/2011 3.89 3.97 3.63 3.64 5315
9/20/2011 4.03 4.08 3.87 3.88 4382
9/19/2011 4.05 4.12 3.94 4.03 3733
9/16/2011 3.96 4.13 3.88 4.13 10979
9/15/2011 3.96 3.98 3.82 3.92 6297
9/14/2011 3.86 3.96 3.81 3.92 3869
9/13/2011 3.87 3.98 3.74 3.83 3818
9/12/2011 3.62 4.04 3.61 3.86 9068
9/9/2011 3.72 3.86 3.62 3.68 3544
9/8/2011 3.90 4.10 3.76 3.77 4858
9/7/2011 3.83 3.97 3.71 3.94 6697
9/6/2011 3.64 3.84 3.57 3.73 5349
9/2/2011 3.58 3.91 3.50 3.81 6834
9/1/2011 3.75 3.86 3.57 3.68 13525
8/31/2011 4.25 4.38 4.04 4.14 9141
8/30/2011 3.66 4.25 3.60 4.15 15936
8/29/2011 3.49 3.69 3.45 3.69 6745
8/26/2011 3.57 3.61 3.32 3.43 9575
8/25/2011 3.90 3.96 3.50 3.58 8699
8/24/2011 3.87 4.04 3.75 3.84 4006
8/23/2011 3.70 3.87 3.65 3.87 6059
8/22/2011 3.91 4.11 3.63 3.67 9145
8/19/2011 3.61 3.87 3.61 3.65 5228
8/18/2011 3.82 3.89 3.57 3.60 6633
8/17/2011 3.91 4.05 3.83 3.96 4592
8/16/2011 4.05 4.10 3.81 3.89 6550
8/15/2011 4.29 4.41 3.99 4.12 9028
8/12/2011 3.63 4.21 3.62 4.14 12790
8/11/2011 3.44 3.67 3.44 3.60 9547
8/10/2011 3.22 3.58 3.16 3.39 11579
8/9/2011 3.20 3.37 3.10 3.37 11566
8/8/2011 3.51 3.59 3.07 3.09 21924
8/5/2011 3.81 3.89 3.50 3.75 10812
8/4/2011 4.25 4.25 3.64 3.70 25584
8/3/2011 4.76 4.78 4.45 4.54 6196
8/2/2011 4.45 4.73 4.43 4.56 7250
8/1/2011 4.55 4.67 4.40 4.47 6762
7/29/2011 4.57 4.59 4.40 4.45 13619
7/28/2011 4.76 4.81 4.60 4.64 7782
7/27/2011 4.90 4.94 4.68 4.72 9325
7/26/2011 5.00 5.05 4.81 4.92 9135
7/25/2011 5.05 5.10 5.01 5.02 5427
7/22/2011 5.09 5.13 5.04 5.09 5993
7/21/2011 5.12 5.21 5.05 5.09 5497
7/20/2011 5.14 5.14 5.04 5.10 6540
7/19/2011 5.07 5.17 5.05 5.12 9439
7/18/2011 5.18 5.25 5.00 5.00 11122
7/15/2011 5.30 5.45 5.05 5.06 42077
7/14/2011 6.32 6.39 5.85 5.87 6674
7/13/2011 6.43 6.59 6.21 6.28 6660
7/12/2011 6.17 6.64 6.13 6.37 8191
7/11/2011 6.26 6.64 6.05 6.19 10635
7/8/2011 5.58 6.55 5.55 6.34 20398
7/7/2011 5.40 5.81 5.33 5.68 10423
7/6/2011 5.07 5.42 5.05 5.39 5407
7/5/2011 5.21 5.24 5.02 5.09 3360
7/1/2011 5.15 5.25 5.14 5.20 2500
6/30/2011 5.27 5.34 5.14 5.16 3519
6/29/2011 5.27 5.33 5.20 5.26 1861
6/28/2011 5.16 5.29 5.16 5.23 2363
6/27/2011 5.15 5.25 5.07 5.20 5066
6/24/2011 5.18 5.22 5.04 5.17 5357
6/23/2011 5.25 5.28 5.08 5.18 3579
6/22/2011 5.21 5.45 5.17 5.34 3846
6/21/2011 5.12 5.25 5.06 5.25 6123
6/20/2011 5.03 5.09 4.93 5.09 4921
6/17/2011 5.06 5.11 4.94 5.06 10701
6/16/2011 4.98 5.09 4.87 4.99 4469
6/15/2011 5.12 5.15 4.96 4.98 5028
6/14/2011 5.02 5.21 5.01 5.20 4070
6/13/2011 4.98 5.28 4.95 4.98 8282
6/10/2011 5.27 5.41 5.15 5.23 10764
6/9/2011 5.11 5.38 5.05 5.16 6852
6/8/2011 5.24 5.25 4.95 5.09 9309
6/7/2011 5.80 5.85 5.24 5.26 9454
6/6/2011 5.37 5.95 4.90 5.70 26433
6/3/2011 5.59 5.69 5.30 5.38 11021
6/2/2011 5.79 5.86 5.60 5.65 7280
6/1/2011 6.05 6.05 5.74 5.76 5878
5/31/2011 6.17 6.21 5.92 6.05 4940
5/27/2011 6.00 6.10 6.00 6.09 3261
5/26/2011 5.85 6.04 5.76 5.99 6563
5/25/2011 5.67 5.90 5.64 5.84 6130
5/24/2011 5.80 5.90 5.68 5.68 5676
Marketplace
Trading Center