$1.93 -0.05 (%) Delcath Systems Inc - NASDAQ

Oct. 1, 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
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
5/1/20122.832.942.812.91276,043
4/30/20122.762.872.702.81310,857
4/27/20122.822.832.672.76223,745
4/26/20122.852.902.792.82239,856
4/25/20122.902.942.812.85296,788
4/24/20122.782.902.782.86226,110
4/23/20122.672.782.522.76633,833
4/20/20122.832.852.612.64424,172
4/19/20122.872.892.732.74534,021
4/18/20122.972.992.822.85425,531
4/17/20122.973.022.962.97312,080
4/16/20122.953.042.822.94575,304
4/13/20123.053.052.932.94207,534
4/12/20122.963.222.903.07437,319
4/11/20122.903.062.872.96285,493
4/10/20122.993.102.812.85585,980
4/9/20123.073.082.892.99529,998
4/5/20123.253.313.083.10591,048
4/4/20123.063.163.013.04284,951
4/3/20123.203.213.073.11199,664
4/2/20123.133.203.043.20226,133
3/30/20123.013.152.983.14275,760
3/29/20123.123.132.952.98548,099
3/28/20123.213.233.103.13235,917
3/27/20123.273.303.203.21304,550
3/26/20123.233.273.183.24363,978
3/23/20123.193.203.123.17329,855
3/22/20123.253.273.083.14398,792
3/21/20123.403.473.283.29354,908
3/20/20123.223.543.223.421,550,416
3/19/20123.093.123.033.09547,571
3/16/20123.193.253.093.10463,875
3/15/20123.153.233.063.20428,374
3/14/20123.403.453.123.14971,701
3/13/20123.563.613.363.42545,473
3/12/20123.473.583.383.52477,163
3/9/20124.014.013.453.491,393,326
3/8/20124.034.053.823.85272,653
3/7/20123.904.053.793.98215,201
3/6/20124.124.133.773.87550,962
3/5/20124.194.254.144.14214,884
3/2/20124.474.494.214.21260,074
3/1/20124.404.594.394.45234,231
2/29/20124.634.744.354.36693,661
2/28/20124.464.654.384.60480,879
2/27/20124.174.484.174.46310,861
2/24/20124.284.324.164.17152,913
2/23/20124.234.324.154.29263,099
2/22/20124.254.314.214.22172,535
2/21/20124.224.304.144.25221,973
2/17/20124.314.384.164.23282,522
2/16/20124.164.334.154.28348,837
2/15/20124.364.364.144.15423,181
2/14/20124.344.454.254.33647,547
2/13/20124.174.254.134.23312,564
2/10/20124.064.224.054.14348,315
2/9/20124.354.354.204.24322,694
2/8/20124.364.394.254.32431,476
2/7/20124.544.544.314.36491,523
2/6/20124.334.674.314.49957,528
2/3/20124.344.384.194.35479,588
2/2/20124.354.474.214.26716,527
2/1/20124.004.203.934.10769,725
1/31/20123.824.003.793.97386,096
1/30/20123.813.883.713.79297,595
1/27/20123.753.903.743.85389,069
1/26/20123.953.963.783.81325,153
1/25/20123.844.003.763.94377,017
1/24/20123.903.993.803.86325,920
1/23/20124.014.053.853.90506,578
1/20/20123.894.073.813.99450,944
1/19/20123.763.993.763.87488,674
1/18/20123.513.833.483.78571,153
1/17/20124.184.213.373.631,524,437
1/13/20124.184.484.054.161,068,618
1/12/20124.224.254.024.21538,928
1/11/20124.024.253.894.12680,506
1/10/20124.284.383.874.081,399,566
1/9/20123.924.403.734.161,241,474
1/6/20123.583.943.433.82780,239
1/5/20123.303.603.253.56843,109
1/4/20123.253.293.103.25494,581
1/3/20123.143.293.143.26558,514
12/30/20113.203.222.853.051,577,061
12/29/20113.523.653.253.461,322,709
12/28/20113.133.502.993.491,357,081
12/27/20112.853.202.763.051,403,521
12/23/20112.442.892.442.85837,453
12/22/20112.402.572.352.43726,684
12/21/20111.972.651.972.421,596,540
12/20/20111.922.001.891.99577,332
12/19/20111.891.981.871.88489,023
  • Showing 601-700 of 1,265 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center