DELCATH SYSTEMS $0.44

down +0.00


21/5/2013 04:21 PM  |  NASDAQ : DCTH  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

DCTH historical data

Date Open High Low Close Volume
12/30/2010 10.15 10.30 10.00 10.01 3180
12/29/2010 9.95 10.24 9.88 10.18 4479
12/28/2010 9.85 10.03 9.70 9.94 5897
12/27/2010 10.04 10.04 9.80 9.89 4194
12/23/2010 10.02 10.36 9.60 10.09 13838
12/22/2010 11.18 11.20 9.85 10.11 19657
12/21/2010 10.73 10.99 10.66 10.81 4578
12/20/2010 10.66 10.81 10.45 10.73 5084
12/17/2010 10.73 10.78 10.03 10.66 13689
12/16/2010 10.50 10.80 10.50 10.74 4193
12/15/2010 10.60 10.94 10.35 10.46 7343
12/14/2010 10.66 10.87 10.40 10.65 6857
12/13/2010 11.36 11.60 10.57 10.64 13669
12/10/2010 10.68 11.28 10.65 11.27 10749
12/9/2010 10.46 10.80 10.35 10.68 8710
12/8/2010 10.55 10.65 10.25 10.38 6949
12/7/2010 10.93 10.95 10.41 10.55 14330
12/6/2010 10.00 10.93 9.89 10.71 16175
12/3/2010 9.99 10.00 9.83 9.90 5109
12/2/2010 9.99 10.08 9.85 9.94 4564
12/1/2010 10.19 10.35 9.88 9.93 9022
11/30/2010 9.92 10.15 9.73 10.06 8214
11/29/2010 9.81 9.98 9.60 9.93 5775
11/26/2010 9.92 10.15 9.75 9.81 3437
11/24/2010 9.89 10.05 9.71 10.02 6083
11/23/2010 9.74 9.90 9.51 9.79 5938
11/22/2010 10.02 10.35 9.63 9.86 11369
11/19/2010 10.09 10.15 9.83 10.00 7364
11/18/2010 9.75 10.10 9.70 9.90 9606
11/17/2010 9.72 9.85 9.50 9.64 6701
11/16/2010 9.99 10.07 9.61 9.75 11166
11/15/2010 10.31 10.40 10.05 10.09 9017
11/12/2010 10.20 10.44 9.75 10.07 14798
11/11/2010 10.02 10.49 9.90 10.28 15946
11/10/2010 9.64 10.13 9.31 9.99 15723
11/9/2010 9.40 9.95 9.34 9.66 24049
11/8/2010 8.63 9.19 8.63 9.13 13601
11/5/2010 8.60 8.98 8.45 8.63 17085
11/4/2010 8.40 8.60 8.14 8.53 12038
11/3/2010 8.55 8.57 8.11 8.24 7488
11/2/2010 8.06 8.62 7.86 8.49 15533
11/1/2010 8.51 8.51 7.87 7.99 12611
10/29/2010 8.57 8.62 8.44 8.50 5146
10/28/2010 8.84 8.84 8.55 8.63 4763
10/27/2010 8.70 8.87 8.42 8.72 6489
10/26/2010 8.52 9.07 8.41 8.73 12488
10/25/2010 8.37 8.61 8.29 8.56 10189
10/22/2010 8.32 8.42 8.26 8.33 4922
10/21/2010 8.42 8.61 8.16 8.32 6696
10/20/2010 8.18 8.50 8.07 8.32 7244
10/19/2010 8.55 8.59 8.09 8.18 12156
10/18/2010 8.70 8.81 8.52 8.66 8163
10/15/2010 8.95 8.98 8.56 8.73 11900
10/14/2010 8.69 9.24 8.63 8.83 20893
10/13/2010 8.85 9.17 8.65 8.67 14812
10/12/2010 8.42 8.86 8.23 8.78 12449
10/11/2010 8.81 8.90 8.15 8.43 19846
10/8/2010 8.25 9.29 8.15 8.88 45884
10/7/2010 7.32 8.40 7.32 8.10 38147
10/6/2010 7.35 7.44 7.18 7.24 4357
10/5/2010 7.31 7.43 7.13 7.40 7134
10/4/2010 7.30 7.45 7.10 7.20 4471
10/1/2010 7.27 7.45 7.17 7.36 6310
9/30/2010 7.52 7.55 6.86 7.20 13563
9/29/2010 7.60 7.61 7.42 7.47 4849
9/28/2010 7.58 7.64 7.29 7.61 8892
9/27/2010 7.70 7.78 7.52 7.58 8517
9/24/2010 7.88 7.92 7.56 7.60 9568
9/23/2010 7.44 7.93 7.40 7.75 11074
9/22/2010 7.51 7.73 7.36 7.55 7481
9/21/2010 7.59 7.79 7.43 7.61 8914
9/20/2010 7.35 7.63 7.20 7.51 10450
9/17/2010 7.50 7.54 7.11 7.25 14107
9/16/2010 6.75 7.65 6.75 7.42 28960
9/15/2010 6.72 6.87 6.63 6.78 5369
9/14/2010 6.78 6.82 6.55 6.73 5551
9/13/2010 6.65 6.85 6.57 6.78 10075
9/10/2010 6.57 6.65 6.00 6.54 6612
9/9/2010 6.92 6.95 6.38 6.51 9792
9/8/2010 6.50 6.93 6.47 6.80 10987
9/7/2010 6.25 6.67 6.10 6.47 12884
9/3/2010 6.05 6.34 5.97 6.25 10841
9/2/2010 6.00 6.00 5.83 5.87 8909
9/1/2010 6.23 6.27 5.99 6.00 10761
8/31/2010 5.88 6.20 5.80 6.08 18301
8/30/2010 6.06 6.10 5.81 5.84 7447
8/27/2010 5.79 6.13 5.57 6.08 10950
8/26/2010 5.77 5.90 5.62 5.65 12957
8/25/2010 5.50 5.63 5.35 5.53 14152
8/24/2010 5.88 5.90 5.41 5.62 18360
8/23/2010 6.42 6.45 6.00 6.04 10109
8/20/2010 6.63 6.63 6.20 6.38 9614
8/19/2010 6.29 6.61 5.98 6.51 26230
8/18/2010 6.77 6.80 6.27 6.30 20664
8/17/2010 6.80 7.09 6.59 6.66 36589
8/16/2010 7.45 7.51 7.08 7.15 8302
8/13/2010 7.71 7.88 7.45 7.49 6345
8/12/2010 7.75 7.98 7.66 7.70 6297
8/11/2010 8.08 8.19 7.76 7.92 8811
8/10/2010 8.00 8.47 7.99 8.32 8503
Marketplace
Trading Center