$0.32 +0.01 (%) Delcath Systems Inc - NASDAQ

Jan. 20, 2017 | 03:59 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
4/10/20143.734.493.694.48948,219
4/9/20144.064.103.533.731,187,434
4/8/20140.290.310.280.291,439,947
4/7/20140.300.300.290.291,505,916
4/4/20140.300.310.290.291,111,963
4/3/20140.310.310.290.291,631,763
4/2/20140.310.310.290.301,430,071
4/1/20140.270.310.270.312,442,412
3/31/20140.290.290.280.282,910,344
3/28/20140.310.310.290.293,017,222
3/27/20140.310.310.300.303,806,136
3/26/20140.320.320.310.312,030,176
3/25/20140.330.330.310.312,048,183
3/24/20140.330.330.300.332,833,567
3/21/20140.310.320.300.329,293,932
3/20/20140.390.420.340.3519,829,421
3/19/20140.300.360.300.3515,722,640
3/18/20140.310.310.300.302,351,133
3/17/20140.320.320.310.311,613,461
3/14/20140.340.340.300.312,815,472
3/13/20140.340.340.300.316,485,797
3/12/20140.320.340.310.344,265,943
3/11/20140.350.360.310.326,242,169
3/10/20140.350.350.330.355,193,240
3/7/20140.320.340.310.335,989,805
3/6/20140.310.320.310.322,732,058
3/5/20140.310.310.310.311,271,750
3/4/20140.300.310.300.312,205,795
3/3/20140.310.320.300.311,479,474
2/28/20140.310.320.300.311,908,045
2/27/20140.320.320.300.301,761,169
2/26/20140.320.320.300.312,018,179
2/25/20140.320.330.310.322,099,614
2/24/20140.310.320.300.322,458,697
2/21/20140.320.320.310.311,557,592
2/20/20140.320.330.310.311,418,511
2/19/20140.340.340.320.331,746,756
2/18/20140.320.350.320.334,107,997
2/14/20140.330.330.310.321,495,290
2/13/20140.310.330.300.333,580,589
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center