DCTH

Delcath Systems, Inc. Historical Stock Prices

$2.48
*  
0.10
3.88%
Get DCTH Alerts
*Delayed - data as of Sep. 17, 2014  -  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 for next time

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

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  2.56  2.56  2.40  2.48 174,905
09/16/2014 2.67 2.67 2.52 2.58 90,368
09/15/2014 2.56 2.78 2.44 2.64 809,741
09/12/2014 2.44 2.58 2.44 2.56 104,421
09/11/2014 2.41 2.43 2.39 2.42 15,524
09/10/2014 2.45 2.45 2.39 2.41 12,327
09/09/2014 2.43 2.49 2.35 2.415 106,677
09/08/2014 2.39 2.66 2.35 2.38 131,252
09/05/2014 2.366 2.44 2.35 2.42 59,777
09/04/2014 2.45 2.473 2.35 2.36 26,319
09/03/2014 2.6 2.6899 2.41 2.43 138,001
09/02/2014 2.43 2.7 2.39 2.57 206,455
08/29/2014 2.4 2.41 2.35 2.4 49,132
08/28/2014 2.35 2.4 2.3201 2.37 65,466
08/27/2014 2.35 2.43 2.27 2.39 243,320
08/26/2014 2.27 2.35 2.24 2.33 72,621
08/25/2014 2.28 2.37 2.25 2.25 67,010
08/22/2014 2.1 2.38 2.1 2.29 403,491
08/21/2014 2.06 2.14 2.06 2.12 61,992
08/20/2014 2.09 2.11 2.05 2.08 29,982
08/19/2014 2.04 2.12 2.04 2.1 57,674
08/18/2014 2.05 2.12 2.02 2.06 34,907
08/15/2014 2.04 2.09 2.01 2.08 17,739
08/14/2014 2.1 2.1 2.03 2.05 22,463
08/13/2014 2.0499 2.14 2.0301 2.065 64,678
08/12/2014 1.92 2.062 1.92 2.01 46,496
08/11/2014 1.93 1.99 1.9024 1.96 25,536
08/08/2014 1.98 2.02 1.9 1.955 51,081
08/07/2014 2.06 2.06 1.93 2 60,648
08/06/2014 1.9 2.14 1.9 2.06 184,418
08/05/2014 1.92 1.96 1.92 1.94 38,588
08/04/2014 1.97 1.98 1.9 1.94 127,149
08/01/2014 2.05 2.05 1.92 1.93 114,537
07/31/2014 2.05 2.06 1.95 2.02 143,714
07/30/2014 2.13 2.16 2.02 2.06 210,374
07/29/2014 2.11 2.17 2.11 2.15 41,363
07/28/2014 2.2 2.23 2.12 2.13 102,730
07/25/2014 2.28 2.305 2.21 2.23 53,704
07/24/2014 2.3 2.44 2.27 2.29 41,222
07/23/2014 2.3 2.31 2.26 2.28 28,267
07/22/2014 2.19 2.3022 2.19 2.27 282,734
07/21/2014 2.2 2.22 2.1801 2.21 32,482
07/18/2014 2.13 2.22 2.12 2.19 55,241
07/17/2014 2.18 2.22 2.11 2.15 66,647
07/16/2014 2.32 2.32 2.173 2.19 209,480
07/15/2014 2.42 2.47 2.31 2.32 126,513
07/14/2014 2.48 2.48 2.43 2.46 28,631
07/11/2014 2.4301 2.465 2.3899 2.46 44,217
07/10/2014 2.41 2.442 2.38 2.43 76,115
07/09/2014 2.5 2.53 2.42 2.47 65,841
07/08/2014 2.56 2.6 2.46 2.5 90,528
07/07/2014 2.68 2.75 2.56 2.6 73,587
07/03/2014 2.6101 2.69 2.6101 2.67 19,885
07/02/2014 2.6101 2.69 2.6101 2.68 30,529
07/01/2014 2.6 2.69 2.6 2.66 21,613
06/30/2014 2.6 2.69 2.58 2.625 64,211
06/27/2014 2.7 2.75 2.6 2.62 66,994
06/26/2014 2.7 2.73 2.7 2.71 36,571
06/25/2014 2.78 2.79 2.69 2.74 70,469
06/24/2014 2.8 2.92 2.78 2.79 72,151
06/23/2014 2.86 3 2.77 2.8 130,270
06/20/2014 2.76 2.88 2.75 2.88 78,470
06/19/2014 2.84 2.89 2.76 2.78 56,729
06/18/2014 2.75 2.84 2.75 2.84 31,724
06/17/2014 2.68 2.83 2.68 2.79 61,767
06/16/2014 2.66 2.74 2.61 2.71 38,151
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 Brokers before you trade

Want to trade FX?