DCTH

Delcath Systems, Inc. Historical Stock Prices

$1.42
*  
0.5694
66.94%
Get DCTH Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading DCTH now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.90  1.77  0.8905  1.42 10,486,111
05/26/2015 0.89 0.9489 0.8505 0.8506 108,303
05/22/2015 0.875 0.92 0.8599 0.8829 108,905
05/21/2015 0.87 0.94 0.832 0.8816 245,681
05/20/2015 0.84 0.9464 0.83 0.84 435,204
05/19/2015 0.88 0.88 0.83 0.83 24,009
05/18/2015 0.85 0.87 0.8301 0.86 27,416
05/15/2015 0.8678 0.8678 0.83 0.83 49,138
05/14/2015 0.8699 0.8699 0.8 0.86 59,871
05/13/2015 0.83 0.878 0.83 0.8553 32,778
05/12/2015 0.8599 0.87 0.8052 0.822 48,543
05/11/2015 0.848 0.8499 0.805 0.8312 60,610
05/08/2015 0.87 0.87 0.8 0.81 134,105
05/07/2015 0.88 0.88 0.822 0.822 91,951
05/06/2015 0.91 0.9179 0.83 0.833 111,946
05/05/2015 0.94 0.94 0.87 0.88 123,944
05/04/2015 0.9 0.98 0.9 0.93 43,546
05/01/2015 0.91 0.93 0.9 0.9 59,910
04/30/2015 1.01 1.01 0.9012 0.91 113,186
04/29/2015 1.03 1.05 0.991 0.993 17,562
04/28/2015 1.04 1.05 0.98 1.02 25,397
04/27/2015 1.04 1.05 1.02 1.02 29,456
04/24/2015 1.0214 1.05 1.0214 1.04 26,293
04/23/2015 1.03 1.06 1.02 1.04 30,087
04/22/2015 1 1.06 1 1.02 43,290
04/21/2015 1.03 1.09 1 1.0032 127,145
04/20/2015 1.02 1.04 1 1 44,189
04/17/2015 1.05 1.08 1.0001 1.03 70,729
04/16/2015 1.06 1.08 1.05 1.06 117,441
04/15/2015 1.08 1.08 1.02 1.07 57,738
04/14/2015 0.99 1.11 0.99 1.07 327,032
04/13/2015 0.98 1.04 0.98 1.01 58,291
04/10/2015 0.99 1.01 0.9601 0.99 55,849
04/09/2015 0.98 1.02 0.98 0.99 38,174
04/08/2015 1.01 1.04 0.9501 0.99 58,443
04/07/2015 0.95 1.06 0.95 1.02 98,059
04/06/2015 0.9499 0.9499 0.9101 0.9324 45,693
04/02/2015 0.9689 0.9689 0.9101 0.95 60,880
04/01/2015 0.96 0.96 0.9101 0.9252 81,918
03/31/2015 0.97 0.99 0.96 0.9601 55,134
03/30/2015 1.08 1.08 0.92 0.97 154,789
03/27/2015 1.06 1.11 1.0001 1.01 134,285
03/26/2015 1.05 1.06 1.04 1.05 16,169
03/25/2015 1.1 1.1 1.05 1.05 18,533
03/24/2015 1.05 1.077 1.04 1.07 48,610
03/23/2015 1 1.05 0.9721 1.05 112,392
03/20/2015 0.99 1.04 0.97 0.992 113,849
03/19/2015 1.03 1.04 0.981 1 179,685
03/18/2015 1.1 1.1 1.03 1.03 73,600
03/17/2015 1.09 1.12 1.03 1.04 98,543
03/16/2015 1.1 1.13 1.08 1.08 54,304
03/13/2015 1.08 1.14 1.08 1.11 49,065
03/12/2015 1.13 1.15 1.08 1.11 62,584
03/11/2015 1.11 1.18 1.1 1.11 70,310
03/10/2015 1.17 1.17 1.1 1.1352 32,806
03/09/2015 1.15 1.18 1.11 1.11 61,747
03/06/2015 1.12 1.2 1.12 1.16 150,573
03/05/2015 1.2055 1.2055 1.1 1.14 199,666
03/04/2015 1.2 1.26 1.16 1.2 123,390
03/03/2015 1.29 1.3 1.2 1.23 139,224
03/02/2015 1.24 1.27 1.18 1.2 117,016
02/27/2015 1.2 1.27 1.15 1.27 201,154
02/26/2015 1.22 1.28 1.15 1.23 208,163
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?