Delcath Systems Inc $2.37

down -0.02


28/8/2014 04:00 PM  |  : DCTH  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCTH historical data

Date Open High Low Close Volume
11/14/20113.253.313.123.15352,565
11/11/20113.233.303.173.26285,985
11/10/20113.263.333.103.16325,608
11/9/20113.293.403.193.19473,197
11/8/20113.413.453.253.38488,106
11/7/20113.613.653.413.52267,818
11/4/20113.563.593.473.57186,875
11/3/20113.543.623.403.62243,708
11/2/20113.463.533.393.49242,234
11/1/20113.463.503.343.38529,073
10/31/20113.693.813.613.62299,379
10/28/20113.583.763.583.75596,226
10/27/20113.553.633.453.55764,781
10/26/20113.433.493.303.38305,655
10/25/20113.503.503.323.37311,692
10/24/20113.333.513.313.49479,064
10/21/20113.413.423.253.30395,146
10/20/20113.423.473.193.33457,117
10/19/20113.543.583.323.41396,886
10/18/20113.403.533.283.44449,925
10/17/20113.583.663.373.39404,887
10/14/20113.723.723.533.62443,382
10/13/20113.433.743.383.65530,333
10/12/20113.513.593.363.43432,347
10/11/20113.393.523.373.46357,210
10/10/20113.403.443.283.42601,672
10/7/20113.573.593.303.32476,514
10/6/20113.423.593.383.57290,509
10/5/20113.393.503.333.43253,458
10/4/20113.123.403.053.38755,472
10/3/20113.263.433.113.14878,300
9/30/20113.403.493.303.34301,710
9/29/20113.593.653.283.47286,582
9/28/20113.723.843.443.46510,245
9/27/20113.773.913.683.72571,079
9/26/20113.773.783.533.69838,070
9/23/20113.323.463.253.41556,305
9/22/20113.513.653.303.38995,660
9/21/20113.893.973.633.64531,415
9/20/20114.034.083.873.88438,117
9/19/20114.054.123.944.03373,283
9/16/20113.964.133.884.131,097,896
9/15/20113.963.983.823.92629,696
9/14/20113.863.963.813.92386,890
9/13/20113.873.983.743.83381,717
9/12/20113.624.043.613.86906,734
9/9/20113.723.863.623.68354,399
9/8/20113.904.103.763.77485,771
9/7/20113.833.973.713.94669,635
9/6/20113.643.843.573.73534,863
9/2/20113.583.913.503.81683,378
9/1/20113.753.863.573.681,352,435
8/31/20114.254.384.044.14914,028
8/30/20113.664.253.604.151,593,539
8/29/20113.493.693.453.69674,484
8/26/20113.573.613.323.43957,438
8/25/20113.903.963.503.58869,855
8/24/20113.874.043.753.84400,531
8/23/20113.703.873.653.87605,868
8/22/20113.914.113.633.67918,831
8/19/20113.613.873.613.65522,798
8/18/20113.823.893.573.60663,217
8/17/20113.914.053.833.96459,145
8/16/20114.054.103.813.89654,972
8/15/20114.294.413.994.12902,708
8/12/20113.624.213.624.141,278,961
8/11/20113.443.673.443.60954,686
8/10/20113.223.583.163.391,157,830
8/9/20113.203.373.103.371,156,521
8/8/20113.513.593.073.092,192,374
8/5/20113.813.893.503.751,081,134
8/4/20114.254.253.643.702,558,304
8/3/20114.544.784.454.54627,773
8/2/20114.454.734.434.56724,999
8/1/20114.554.674.404.47677,164
7/29/20114.574.594.404.451,361,882
7/28/20114.764.814.604.64780,147
7/27/20114.904.944.684.72932,434
7/26/20115.005.054.814.92913,433
7/25/20115.055.105.015.02542,635
7/22/20115.095.135.045.09603,760
7/21/20115.125.215.055.09550,364
7/20/20115.145.145.045.10653,935
7/19/20115.075.175.055.12943,852
7/18/20115.185.255.005.001,112,197
7/15/20115.305.455.055.064,208,838
7/14/20116.326.395.855.87669,638
7/13/20116.436.596.216.28665,984
7/12/20116.176.646.136.37819,023
7/11/20116.266.646.056.191,063,426
7/8/20115.586.555.556.342,039,706
7/7/20115.405.815.335.681,042,244
7/6/20115.075.425.055.39540,642
7/5/20115.215.245.025.09335,984
7/1/20115.155.255.145.20249,975
6/30/20115.275.345.145.16351,853
6/29/20115.275.335.205.26186,036
6/28/20115.165.295.165.23236,257
6/27/20115.155.255.075.20506,533
6/24/20115.185.225.045.17535,626
Trading Center