Delcath Systems Inc $3.79

down 0.00


15/4/2014 08:10 PM  |  NASDAQ : DCTH  
Industries : Drugs / Drug Delivery & Accessories
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCTH historical data

Date Open High Low Close Volume
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
1/14/20119.629.859.499.74627,194
1/13/20119.819.869.559.65581,532
1/12/20119.729.909.609.84653,735
1/11/20119.339.919.039.741,579,020
1/10/20119.279.308.839.181,136,460
1/7/20119.629.739.309.34695,568
1/6/20119.669.909.509.58753,639
1/5/20119.759.799.579.66774,803
1/4/201110.0210.079.619.77847,699
1/3/20119.8710.109.8410.01745,565
12/31/201010.0110.079.789.80443,116
12/30/201010.1510.3010.0010.01318,002
12/29/20109.9510.249.8810.18447,846
12/28/20109.8510.039.709.94590,904
12/27/201010.0410.049.809.89420,753
12/23/201010.0210.369.6010.091,383,780
12/22/201011.1811.209.8510.111,968,760
12/21/201010.7310.9910.6610.81457,764
12/20/201010.6610.8110.4510.73508,379
12/17/201010.7310.7810.0310.661,369,200
12/16/201010.5010.8010.5010.74419,260
12/15/201010.6010.9410.3510.46734,392
12/14/201010.6610.8710.4010.65685,631
12/13/201011.3611.6010.5710.641,367,700
12/10/201010.6811.2810.6511.271,081,980
12/9/201010.4610.8010.3510.68870,925
12/8/201010.5510.6510.2510.38694,899
12/7/201010.9310.9510.4110.551,435,470
12/6/201010.0010.939.8910.711,619,550
12/3/20109.9910.009.839.90510,881
12/2/20109.9910.089.859.94456,323
12/1/201010.1910.359.889.93902,652
11/30/20109.9210.159.7310.06821,401
11/29/20109.819.989.609.93577,424
11/26/20109.9210.159.759.81343,701
11/24/20109.8910.059.7110.02608,274
11/23/20109.749.909.519.79593,789
11/22/201010.0210.359.639.861,136,970
11/19/201010.0910.159.8310.00736,508
11/18/20109.7510.109.709.90960,598
11/17/20109.729.859.509.64670,032
11/16/20109.9910.079.619.751,117,820
11/15/201010.3110.4010.0510.09902,608
11/12/201010.2010.449.7510.071,480,280
11/11/201010.0210.499.9010.281,594,720
11/10/20109.6410.139.319.991,578,280
11/9/20109.409.959.349.662,410,130
11/8/20108.699.198.639.131,361,070
11/5/20108.608.988.458.631,708,480
11/4/20108.408.608.148.531,204,220
11/3/20108.558.578.118.24749,709
11/2/20108.068.627.868.491,553,300
11/1/20108.518.517.877.991,262,160
10/29/20108.578.628.448.50514,582
10/28/20108.848.848.558.63476,280
10/27/20108.708.878.428.72649,502
10/26/20108.529.078.418.731,250,590
10/25/20108.378.618.298.561,019,560
10/22/20108.328.428.268.33492,912
10/21/20108.428.618.168.32672,279
10/20/20108.188.508.078.32725,916
10/19/20108.558.598.098.181,223,030
10/18/20108.708.818.528.66816,228
10/15/20108.958.988.568.731,190,130
10/14/20108.699.248.638.832,089,260
10/13/20108.859.178.658.671,483,870
10/12/20108.428.868.238.781,245,340
10/11/20108.818.908.158.431,984,510
10/8/20108.259.298.158.884,591,690
10/7/20107.328.407.328.103,834,410
10/6/20107.357.447.187.24435,692
10/5/20107.317.437.137.40714,332
10/4/20107.307.457.107.20447,047
10/1/20107.277.457.177.36630,993
9/30/20107.527.556.867.201,356,900
9/29/20107.607.617.427.47485,374
9/28/20107.587.647.297.61889,116
9/27/20107.707.787.527.58851,612
9/24/20107.887.927.567.60956,704
9/23/20107.447.937.407.751,107,300
9/22/20107.517.737.367.55748,263
9/21/20107.597.797.437.61891,322
9/20/20107.357.637.207.511,045,000
9/17/20107.507.547.117.251,410,700
9/16/20106.757.656.757.422,896,990
9/15/20106.726.876.636.78536,851
9/14/20106.786.826.556.73555,089
9/13/20106.656.856.576.781,007,680
9/10/20106.576.656.006.54661,128
Trading Center