DELCATH SYSTEMS $0.41

up +0.01


17/5/2013 04:17 PM  |  NASDAQ : DCTH  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

DCTH historical data

Date Open High Low Close Volume
8/5/2010 8.10 8.14 7.80 7.88 5827
8/4/2010 7.70 8.40 7.70 8.12 15738
8/3/2010 8.00 8.04 7.63 7.64 8245
8/2/2010 8.08 8.15 7.55 7.91 14130
7/30/2010 8.04 8.34 7.57 7.80 17065
7/29/2010 8.23 8.55 8.01 8.43 12639
7/28/2010 8.56 8.60 7.96 8.00 12804
7/27/2010 8.86 9.16 8.42 8.69 20864
7/26/2010 8.17 8.85 8.10 8.69 22682
7/23/2010 7.40 7.93 7.39 7.89 9553
7/22/2010 7.43 7.68 7.38 7.43 11358
7/21/2010 7.67 7.98 7.16 7.19 14310
7/20/2010 6.81 7.59 6.71 7.55 16255
7/19/2010 7.73 7.80 7.05 7.15 15094
7/16/2010 8.25 8.44 7.57 7.71 21296
7/15/2010 8.24 8.74 8.08 8.24 25894
7/14/2010 7.34 8.49 7.12 8.27 61593
7/13/2010 7.08 7.62 6.90 7.32 28152
7/12/2010 7.56 7.58 6.84 6.90 37694
7/9/2010 5.81 7.84 5.74 7.68 79703
7/8/2010 6.08 6.23 5.66 5.85 13281
7/7/2010 5.73 5.95 5.58 5.89 16046
7/6/2010 6.00 6.14 5.66 5.76 15834
7/2/2010 5.92 6.00 5.66 5.75 11208
7/1/2010 6.10 6.34 5.65 5.88 27095
6/30/2010 6.40 6.75 6.26 6.34 16947
6/29/2010 7.00 7.01 6.29 6.44 27470
6/28/2010 7.89 7.98 7.10 7.23 21045
6/25/2010 7.67 8.05 7.55 8.05 20251
6/24/2010 7.98 8.04 7.57 7.66 15777
6/23/2010 8.76 8.80 7.83 7.94 23554
6/22/2010 8.96 9.15 8.65 8.70 9307
6/21/2010 9.30 9.32 8.81 8.95 14989
6/18/2010 9.57 9.59 8.92 9.06 15766
6/17/2010 9.07 9.64 8.69 9.41 25270
6/16/2010 9.57 9.69 9.00 9.05 17691
6/15/2010 9.96 9.99 9.41 9.74 20848
6/14/2010 10.50 10.76 9.75 9.79 24521
6/11/2010 9.32 10.40 9.20 10.22 38573
6/10/2010 8.95 9.39 8.31 9.20 45088
6/9/2010 10.83 10.94 8.60 8.77 88340
6/8/2010 12.14 12.43 10.33 10.72 47734
6/7/2010 13.41 13.42 10.67 10.83 92524
6/4/2010 15.15 15.59 14.51 14.65 19163
6/3/2010 16.17 16.33 15.44 15.54 20032
6/2/2010 15.98 16.18 15.61 15.95 17429
6/1/2010 15.75 16.33 15.46 15.54 22282
5/28/2010 14.95 15.58 14.86 15.54 16752
5/27/2010 15.04 15.20 14.61 14.85 14340
5/26/2010 15.93 16.10 14.35 14.52 29131
5/25/2010 13.84 15.62 13.75 15.13 34950
5/24/2010 13.46 14.90 13.46 14.57 25111
5/21/2010 12.88 13.88 12.50 13.46 23079
5/20/2010 13.66 13.75 13.09 13.19 22513
5/19/2010 14.81 14.84 13.64 14.30 23229
5/18/2010 15.16 15.65 14.80 15.15 21985
5/17/2010 13.70 14.80 13.27 14.69 15698
5/14/2010 14.15 14.17 13.22 13.53 14206
5/13/2010 13.50 14.50 13.50 14.02 33194
5/12/2010 13.13 13.48 13.03 13.43 11097
5/11/2010 12.88 13.49 12.80 13.12 15736
5/10/2010 12.87 13.34 12.55 13.24 26112
5/7/2010 12.30 13.01 11.75 11.95 22077
5/6/2010 13.13 13.55 11.00 12.34 32632
5/5/2010 13.71 14.07 12.07 13.20 38125
5/4/2010 14.97 15.20 14.30 14.51 16193
5/3/2010 15.75 15.89 14.09 15.32 25050
4/30/2010 16.25 16.29 15.21 15.31 22561
4/29/2010 16.19 16.45 15.26 16.18 32551
4/28/2010 15.38 16.35 15.25 15.85 43939
4/27/2010 14.51 15.38 13.97 14.80 43034
4/26/2010 13.68 15.38 13.20 14.34 51731
4/23/2010 13.00 13.22 12.51 13.12 26786
4/22/2010 14.25 14.47 12.63 12.93 125172
4/21/2010 10.70 11.00 10.50 10.85 25223
4/20/2010 10.00 10.74 9.90 10.60 19388
4/19/2010 9.60 10.35 9.43 9.89 17643
4/16/2010 9.73 9.88 9.43 9.50 10461
4/15/2010 9.94 10.06 9.61 9.70 10546
4/14/2010 9.77 10.20 9.60 9.94 14357
4/13/2010 9.91 9.95 9.22 9.58 15751
4/12/2010 9.76 9.83 9.30 9.45 12996
4/9/2010 9.63 10.00 9.27 9.51 19797
4/8/2010 8.75 9.48 8.75 9.47 14778
4/7/2010 8.50 8.99 8.40 8.75 13448
4/6/2010 8.56 8.56 8.35 8.40 7988
4/5/2010 8.65 8.71 8.34 8.47 14444
4/1/2010 8.32 8.66 8.16 8.50 21501
3/31/2010 8.50 9.38 7.85 8.10 46212
3/30/2010 7.67 8.49 7.63 8.41 26552
3/29/2010 7.45 7.81 7.34 7.62 18998
3/26/2010 6.93 7.48 6.85 7.26 19730
3/25/2010 6.42 6.94 6.42 6.77 19264
3/24/2010 6.42 6.73 6.42 6.51 7497
3/23/2010 6.24 6.50 6.17 6.44 6853
3/22/2010 5.99 6.19 5.79 6.18 7130
3/19/2010 6.24 6.39 5.84 5.88 10092
3/18/2010 6.17 6.48 6.11 6.20 7574
3/17/2010 6.24 6.40 6.14 6.20 7481
3/16/2010 6.18 6.19 6.00 6.18 5387
Marketplace
Trading Center