$0.25 -0.02 (%) Delcath Systems Inc - NASDAQ

Jun. 30, 2016 | 04:00 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
2/12/20140.310.320.310.311,224,970
2/11/20140.310.320.310.311,169,064
2/10/20140.330.330.310.321,624,647
2/7/20140.310.330.300.323,695,789
2/6/20140.300.310.290.301,592,984
2/5/20140.300.310.290.292,007,417
2/4/20140.320.320.300.301,906,650
2/3/20140.310.320.310.322,040,331
1/31/20140.330.350.310.314,329,113
1/30/20140.340.360.330.343,044,633
1/29/20140.350.380.350.3611,362,618
1/28/20140.320.340.310.332,216,566
1/27/20140.350.350.290.315,339,837
1/24/20140.360.370.340.342,512,852
1/23/20140.360.370.320.375,492,550
1/22/20140.380.380.340.356,207,441
1/21/20140.360.380.350.386,790,171
1/17/20140.360.380.330.3613,029,953
1/16/20140.300.390.290.3927,835,197
1/15/20140.310.320.290.304,488,039
1/14/20140.320.350.300.3012,104,386
1/13/20140.300.320.290.318,751,015
1/10/20140.340.350.290.2915,862,639
1/9/20140.290.320.280.3116,847,090
1/8/20140.280.290.270.284,279,625
1/7/20140.270.280.260.283,053,740
1/6/20140.270.270.260.273,458,069
1/3/20140.270.270.260.262,798,949
1/2/20140.260.280.260.273,405,375
12/31/20130.260.270.250.263,392,709
12/30/20130.260.280.250.274,642,318
12/27/20130.240.270.240.253,634,933
12/26/20130.240.260.240.252,083,756
12/24/20130.250.250.240.241,438,765
12/23/20130.250.260.250.251,710,755
12/20/20130.240.270.240.273,479,202
12/19/20130.240.250.230.242,821,164
12/18/20130.250.250.230.243,783,556
12/17/20130.240.250.230.253,872,221
12/16/20130.230.250.220.234,238,577
12/13/20130.240.240.220.232,874,284
12/12/20130.260.260.240.251,186,157
12/11/20130.260.270.250.253,278,401
12/10/20130.250.260.240.241,607,806
12/9/20130.270.270.240.262,227,304
12/6/20130.280.280.250.263,777,563
12/5/20130.290.300.270.284,014,453
12/4/20130.310.310.290.301,368,582
12/3/20130.310.310.290.291,848,197
12/2/20130.320.320.300.311,405,886
11/29/20130.320.320.310.32266,560
11/27/20130.320.320.310.32635,367
11/26/20130.310.310.300.31468,831
11/25/20130.320.320.300.30707,838
11/22/20130.320.320.310.32394,462
11/21/20130.320.330.300.33672,057
11/20/20130.330.330.320.32517,016
11/19/20130.330.340.320.331,190,925
11/18/20130.300.330.300.32948,453
11/15/20130.300.310.300.31633,573
11/14/20130.310.310.300.301,384,719
11/13/20130.310.320.300.301,346,719
11/12/20130.310.320.300.30737,404
11/11/20130.300.320.300.30705,648
11/8/20130.320.330.300.301,792,728
11/7/20130.330.330.300.331,191,223
11/6/20130.320.330.320.33685,378
11/5/20130.320.330.310.33772,756
11/4/20130.310.330.310.33759,773
11/1/20130.320.330.310.31546,015
10/31/20130.310.330.300.331,053,347
10/30/20130.320.320.300.311,317,871
10/29/20130.320.320.310.311,594,413
10/28/20130.340.340.310.311,231,992
10/25/20130.320.330.310.321,208,567
10/24/20130.330.330.310.333,719,320
10/23/20130.340.340.320.328,990,227
10/22/20130.430.440.420.42676,259
10/21/20130.450.470.420.451,262,484
10/18/20130.450.450.430.44857,231
10/17/20130.410.450.400.452,014,877
10/16/20130.420.430.390.411,468,617
10/15/20130.460.460.400.422,274,361
10/14/20130.420.460.420.461,523,399
10/11/20130.440.460.420.43954,906
10/10/20130.420.450.410.441,635,767
10/9/20130.460.460.400.403,086,328
10/8/20130.490.490.430.444,639,403
10/7/20130.520.570.470.494,204,115
10/4/20130.450.600.430.5111,748,809
10/3/20130.580.580.480.5213,366,020
10/2/20130.420.660.400.5949,936,259
10/1/20130.340.340.310.313,196,875
9/30/20130.350.360.310.335,278,608
9/27/20130.310.310.300.30917,080
9/26/20130.320.320.300.31918,004
9/25/20130.310.320.290.301,234,554
9/24/20130.300.310.290.301,047,231
9/23/20130.320.320.300.311,157,717
9/20/20130.320.320.310.321,190,986
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center