DCTH

Delcath Systems, Inc. Historical Stock Prices

$3.86
*  
0.07
 negative 
1.85%
Get DCTH Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    DCTH Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  3.81  4.02  3.69  3.86 271,390
04/16/2014 3.81 4.02 3.69 3.86 271,390
04/15/2014 3.94 3.95 3.5309 3.79 503,196
04/14/2014 4.16 4.38 3.94 3.97 221,916
04/11/2014 4.38 4.3899 3.89 3.96 446,136
04/10/2014 3.73 4.49 3.69 4.48 944,519
04/09/2014 4.06 4.1 3.53 3.73 1,187,434
04/08/2014 4.6432 4.9168 4.512 4.68 89,997
04/07/2014 4.7984 4.7984 4.568 4.6448 94,120
04/04/2014 4.8 4.88 4.64 4.64 69,498
04/03/2014 4.8752 4.9584 4.6416 4.6416 101,610
04/02/2014 4.9584 4.9584 4.6672 4.8016 89,379
04/01/2014 4.3376 4.88 4.3376 4.88 152,651
03/31/2014 4.6496 4.7008 4.432 4.48 181,890
03/28/2014 4.88 4.9568 4.64 4.6464 188,451
03/27/2014 4.896 4.96 4.752 4.8 237,509
03/26/2014 5.1184 5.1184 4.8896 4.96 126,886
03/25/2014 5.2672 5.2784 4.9232 4.9616 127,357
03/24/2014 5.28 5.28 4.8208 5.1984 174,504
03/21/2014 4.9808 5.1216 4.7216 5.1216 580,099
03/20/2014 6.264 6.7168 5.408 5.6112 1,206,876
03/19/2014 4.8 5.76 4.72 5.6 917,118
03/18/2014 4.96 4.9904 4.752 4.832 146,946
03/17/2014 5.0384 5.1152 4.8816 4.9344 100,841
03/14/2014 5.3536 5.36 4.848 4.88 175,967
03/13/2014 5.4384 5.4384 4.832 5.032 405,362
03/12/2014 5.12 5.512 5.0112 5.4064 262,696
03/11/2014 5.6 5.744 4.9616 5.04 389,886
03/10/2014 5.5184 5.5984 5.296 5.568 324,390
03/07/2014 5.12 5.488 4.9616 5.28 374,036
03/06/2014 4.8944 5.192 4.8816 5.104 170,441
03/05/2014 4.96 4.9952 4.8832 4.896 79,484
03/04/2014 4.848 5.0064 4.848 4.96 137,862
03/03/2014 4.968 5.0368 4.84 4.944 92,467
02/28/2014 4.9568 5.0384 4.8016 4.96 118,628
02/27/2014 5.0864 5.0864 4.8288 4.848 110,073
02/26/2014 5.048 5.1168 4.8688 4.9616 126,136
02/25/2014 5.1056 5.2 4.88 5.0416 131,226
02/24/2014 4.896 5.1184 4.728 5.1056 153,669
02/21/2014 5.1184 5.1184 4.88 4.8816 97,037
02/20/2014 5.12 5.2576 4.9776 5.0144 88,657
02/19/2014 5.432 5.432 5.0576 5.2624 109,172
02/18/2014 5.136 5.52 5.04 5.248 256,750
02/14/2014 5.264 5.264 5 5.0992 93,456
02/13/2014 4.9584 5.28 4.8096 5.2 222,349
02/12/2014 4.992 5.1008 4.88 4.96 76,498
02/11/2014 4.9616 5.1008 4.96 4.992 73,067
02/10/2014 5.264 5.264 4.976 5.0384 101,540
02/07/2014 4.9568 5.3104 4.832 5.1216 230,987
02/06/2014 4.72 4.9568 4.6528 4.816 99,418
02/05/2014 4.8016 4.9568 4.648 4.7104 124,214
02/04/2014 5.12 5.12 4.8 4.8 119,166
02/03/2014 4.976 5.1184 4.928 5.104 127,521
01/31/2014 5.28 5.5824 4.9648 4.976 270,257
01/30/2014 5.456 5.7584 5.216 5.472 190,290
01/29/2014 5.624 6 5.584 5.68 710,164
01/28/2014 5.1184 5.36 4.9696 5.2784 138,348
01/27/2014 5.5568 5.5568 4.64 4.9664 333,396
01/24/2014 5.76 5.84 5.36 5.4864 157,053
01/23/2014 5.68 5.9168 5.12 5.9168 343,284
01/22/2014 6.08 6.08 5.3872 5.6 386,193
01/21/2014 5.76 6.1456 5.6208 6.048 421,767
01/17/2014 5.76 6.048 5.28 5.752 814,216
01/16/2014 4.7984 6.24 4.664 6.24 1,735,481
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?