Delcath Systems Inc $2.02

down -0.04


31/7/2014 04:00 PM  |  NASDAQ : DCTH  
Industries : Drugs / Drug Delivery & Accessories
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCTH historical data

Date Open High Low Close Volume
5/25/20115.675.905.645.84613,026
5/24/20115.805.905.685.68567,512
5/23/20115.805.845.655.76727,145
5/20/20115.855.975.705.87551,963
5/19/20115.846.035.805.84822,915
5/18/20115.925.945.655.80857,050
5/17/20116.006.185.805.871,096,323
5/16/20116.226.316.006.04932,099
5/13/20116.326.436.226.27547,723
5/12/20116.476.516.316.34588,875
5/11/20116.696.776.416.49454,362
5/10/20116.456.806.326.67683,804
5/9/20116.496.506.206.41710,609
5/6/20116.646.646.356.41587,612
5/5/20116.426.656.396.48680,088
5/4/20116.616.706.386.56874,210
5/3/20116.706.786.556.63747,127
5/2/20117.047.216.736.74767,373
4/29/20116.927.236.907.07588,099
4/28/20116.956.956.776.91791,433
4/27/20117.247.377.017.04876,670
4/26/20117.377.607.257.271,147,093
4/25/20118.198.257.097.361,965,829
4/21/20118.308.398.148.26431,096
4/20/20118.338.338.118.25508,239
4/19/20118.408.408.158.20692,462
4/18/20118.328.328.048.16985,447
4/15/20118.608.668.258.41934,031
4/14/20119.009.098.568.591,842,957
4/13/20117.169.707.168.636,385,686
4/12/20117.057.376.967.26963,502
4/11/20117.547.627.057.18750,036
4/8/20117.877.987.467.53640,612
4/7/20117.747.957.667.79409,632
4/6/20117.647.837.577.74530,873
4/5/20117.397.757.267.64791,466
4/4/20117.517.597.337.36317,668
4/1/20117.407.517.207.47527,292
3/31/20117.457.537.257.36568,460
3/30/20117.567.617.327.50420,771
3/29/20117.437.537.277.47508,844
3/28/20117.257.557.227.26969,876
3/25/20117.257.257.057.15458,897
3/24/20116.997.226.997.22754,679
3/23/20116.787.036.696.99575,269
3/22/20116.987.006.766.81619,995
3/21/20117.107.256.967.00614,563
3/18/20117.087.086.857.03757,351
3/17/20116.947.096.756.80701,471
3/16/20116.706.956.616.88780,479
3/15/20116.396.896.326.701,006,528
3/14/20116.576.696.466.56345,051
3/11/20116.416.706.366.66504,346
3/10/20116.526.656.256.42999,041
3/9/20116.997.056.556.61949,039
3/8/20116.717.056.706.981,118,918
3/7/20116.576.786.446.68794,350
3/4/20116.356.596.326.54763,477
3/3/20116.376.526.306.32730,116
3/2/20116.526.556.356.40675,201
3/1/20116.836.836.346.551,207,975
2/28/20116.326.596.306.551,115,440
2/25/20116.166.406.086.291,447,493
2/24/20116.266.446.026.182,684,515
2/23/20117.107.166.696.692,925,492
2/22/20116.908.116.257.0110,808,694
2/21/201111.3011.3011.3011.300
2/18/201111.2311.6511.1911.301,622,463
2/17/201110.9011.1910.8011.11861,562
2/16/201110.8211.0510.7610.95499,825
2/15/201110.7110.9710.6710.82488,364
2/14/201111.0411.0610.6910.84704,616
2/11/201111.3011.3510.8511.04865,723
2/10/201111.6411.8811.0811.151,374,079
2/9/201111.1611.5511.0611.441,495,699
2/8/201110.7910.9410.6310.85785,890
2/7/201110.7610.9310.3410.52896,382
2/4/201110.5910.8710.4210.75955,747
2/3/201110.3610.7010.1110.471,523,243
2/2/20119.6210.189.6210.08767,332
2/1/20119.509.739.459.68506,302
1/31/20119.419.509.139.46594,149
1/28/20119.469.599.249.39503,583
1/27/20119.449.549.239.40466,521
1/26/20118.929.538.909.39781,860
1/25/20118.828.978.708.93520,530
1/24/20118.879.038.778.83592,685
1/21/20119.099.158.918.95456,161
1/20/20119.029.388.769.04904,547
1/19/20119.809.809.059.121,363,150
1/18/20119.759.889.609.83464,748
1/17/20119.749.749.749.740
1/14/20119.629.859.499.74627,194
1/13/20119.819.869.559.65581,532
1/12/20119.729.909.609.84653,735
1/11/20119.339.919.039.741,579,021
1/10/20119.279.308.839.181,136,462
1/7/20119.629.739.309.34695,568
1/6/20119.669.909.509.58753,639
1/5/20119.759.799.579.66774,803
Trading Center