DCTH

Historical Stock Prices

$3.74
*  
0.12
 negative 
3.11%
Get DCTH Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 3.85 3.99 3.67 3.74 292,547
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
01/15/2014 4.96 5.1152 4.5936 4.7648 280,291
01/14/2014 5.12 5.56 4.72 4.8336 756,124
01/13/2014 4.7824 5.184 4.64 4.96 541,376
01/10/2014 5.44 5.52 4.576 4.5968 991,415
01/09/2014 4.5568 5.1376 4.4 4.9584 1,048,410
01/08/2014 4.4608 4.64 4.3456 4.448 267,477
01/07/2014 4.32 4.48 4.1648 4.448 190,859
01/06/2014 4.288 4.352 4.1632 4.32 214,254
01/03/2014 4.32 4.336 4.16 4.16 174,731
01/02/2014 4.096 4.3984 4.08 4.32 212,836
12/31/2013 4.184 4.2944 4.0496 4.08 211,951
12/30/2013 4.16 4.5104 3.9216 4.2592 290,145
12/27/2013 3.8848 4.296 3.8576 4.0016 227,183
12/26/2013 3.8416 4.0752 3.8416 4 130,235
12/24/2013 3.952 4 3.864 3.888 89,923
12/23/2013 4 4.0848 3.952 3.9648 106,922
12/20/2013 3.856 4.24 3.8352 4.24 217,185
12/19/2013 3.8384 4 3.7072 3.8448 176,323
12/18/2013 4 4 3.68 3.76 236,472
12/17/2013 3.808 4 3.744 4 241,808
12/16/2013 3.68 3.9648 3.5392 3.752 264,911
12/13/2013 3.84 3.856 3.5264 3.6768 179,643
12/12/2013 4.1504 4.1504 3.8912 3.9216 73,047
12/11/2013 4.128 4.384 3.9216 3.9792 204,713
12/10/2013 4 4.1568 3.872 3.8864 100,363
12/09/2013 4.3184 4.32 3.8656 4.16 139,207
12/06/2013 4.4784 4.4784 4 4.16 236,098
12/05/2013 4.672 4.784 4.256 4.408 250,903
12/04/2013 4.96 4.96 4.6576 4.8 85,536
12/03/2013 4.9584 4.9584 4.656 4.672 115,512
12/02/2013 5.1072 5.1184 4.832 4.96 87,868
11/29/2013 5.1184 5.1184 4.9632 5.096 16,660
11/27/2013 5.0912 5.0912 4.8944 5.0384 39,529
11/26/2013 4.9584 4.96 4.8288 4.9536 29,302
11/25/2013 5.12 5.1216 4.816 4.8256 44,240
11/22/2013 5.12 5.12 4.96 5.0496 24,654
11/21/2013 5.04 5.248 4.8576 5.1952 42,004
11/20/2013 5.2464 5.2624 5.04 5.0608 32,314
11/19/2013 5.264 5.3904 5.12 5.28 74,433
11/18/2013 4.8192 5.2624 4.808 5.0384 59,278
11/15/2013 4.816 4.96 4.8016 4.8784 38,973
11/14/2013 4.88 4.9584 4.8 4.8032 86,545
11/13/2013 4.9408 5.0384 4.8016 4.84 84,170
11/12/2013 4.96 5.072 4.8 4.8016 46,088
11/11/2013 4.816 5.0816 4.816 4.8192 44,103
11/08/2013 5.04 5.1952 4.8016 4.8016 112,046
11/07/2013 5.2736 5.2784 4.8448 5.2784 74,451
11/06/2013 5.12 5.2992 5.0432 5.216 42,836
11/05/2013 5.12 5.264 5 5.264 48,235
11/04/2013 4.96 5.264 4.96 5.264 47,486
11/01/2013 5.1216 5.2752 4.96 4.9616 34,126
10/31/2013 4.88 5.312 4.816 5.2112 65,828
10/30/2013 5.12 5.1216 4.832 4.992 82,367
10/29/2013 5.04 5.12 4.96 4.96 98,395
10/28/2013 5.44 5.44 4.976 4.976 76,937
10/25/2013 5.088 5.2832 4.984 5.1232 75,526
10/24/2013 5.2624 5.2624 4.96 5.2 231,826
10/23/2013 5.44 5.44 5.04 5.072 561,883
10/22/2013 6.88 7.0384 6.72 6.72 42,266
10/21/2013 7.232 7.5216 6.72 7.2 78,905
10/18/2013 7.2 7.2 6.88 6.96 53,577
10/17/2013 6.56 7.2 6.4 7.2 125,577
10/16/2013 6.7184 6.8784 6.1616 6.56 91,789
10/15/2013 7.408 7.408 6.4256 6.7184 142,148
10/14/2013 6.768 7.408 6.656 7.408 95,212
10/11/2013 7.04 7.3584 6.72 6.88 59,682
10/10/2013 6.72 7.2 6.56 7.104 102,067
10/09/2013 7.36 7.36 6.4032 6.448 192,896
10/08/2013 7.84 7.84 6.88 7.04 289,963
10/07/2013 8.32 9.1008 7.52 7.76 262,757
10/04/2013 7.2 9.568 6.88 8.128 733,894
10/03/2013 9.28 9.28 7.7216 8.3184 834,804
10/02/2013 6.672 10.56 6.432 9.4384 3,110,784
10/01/2013 5.4384 5.4384 4.8992 4.9312 187,129
09/30/2013 5.6 5.76 5.0016 5.2448 329,351
09/27/2013 4.9584 4.9584 4.752 4.784 47,505
09/26/2013 5.1184 5.1184 4.8 4.96 57,375
09/25/2013 4.9584 5.04 4.6608 4.8 76,722
09/24/2013 4.8 4.9536 4.6688 4.7392 65,452
09/23/2013 5.1184 5.1184 4.8 4.904 72,357
09/20/2013 5.04 5.1504 4.8992 5.12 74,437
09/19/2013 5.168 5.168 4.9616 5.056 46,527
09/18/2013 5.12 5.2592 4.96 5.0288 52,727
09/17/2013 5.208 5.4352 5.12 5.12 74,759
09/16/2013 5.76 5.888 5.2016 5.2032 77,849
09/13/2013 5.44 5.76 5.04 5.4816 203,485
09/12/2013 5.76 6.4 5.76 5.92 111,225
09/11/2013 6.088 6.088 5.68 5.92 96,973
09/10/2013 6.56 6.64 6 6.24 91,424
09/09/2013 6.4 6.72 6.4 6.528 109,672
09/06/2013 6.3744 6.3968 5.92 6.3968 70,264
09/05/2013 5.968 6.528 5.9648 6.224 51,298
09/04/2013 6.72 6.72 6.104 6.3408 75,836
09/03/2013 6.56 6.8784 6.4144 6.64 168,915
08/30/2013 5.2 7.16 5.2 6.56 490,510
08/29/2013 5.04 5.392 5.04 5.392 27,817
08/28/2013 4.9616 5.12 4.96 4.9936 20,821
08/27/2013 5.2 5.2 4.9616 5.0688 32,043
08/26/2013 5.36 5.3696 5.1376 5.28 34,845
08/23/2013 5.2 5.4048 5.056 5.3696 21,102
08/22/2013 5.44 5.44 5.152 5.328 31,314
08/21/2013 5.568 5.568 5.28 5.4208 25,448
08/20/2013 5.12 5.424 4.824 5.3792 66,339
08/19/2013 5.1616 5.4416 4.8416 4.96 106,229
08/16/2013 5.6 5.6 5.2 5.28 48,247
08/15/2013 5.1248 5.728 5.1248 5.56 43,575
08/14/2013 5.76 5.8288 5.12 5.68 90,628
08/13/2013 5.8768 5.8864 5.6496 5.84 38,303
08/12/2013 6.08 6.08 5.6 5.8752 82,479
08/09/2013 6.16 6.16 5.8 5.856 49,125
08/08/2013 6.064 6.08 5.68 6.0784 59,296
08/07/2013 6.08 6.0816 5.6 5.92 143,871
08/06/2013 6.4 6.4 5.9552 6.256 59,626
08/05/2013 6.5504 6.5504 6.176 6.4 66,321
08/02/2013 6.432 6.5424 6.2656 6.4784 34,667
08/01/2013 6.192 6.592 6.16 6.4464 64,004
07/31/2013 6.3968 6.3968 6.1616 6.192 37,241
07/30/2013 6.4 6.4 6.144 6.32 59,051
07/29/2013 6.24 6.384 6.144 6.3168 36,132
07/26/2013 6.24 6.272 5.984 6.2 69,710
07/25/2013 6.56 6.56 6.1808 6.24 49,534
07/24/2013 6.88 6.88 6.248 6.464 89,798
07/23/2013 6.72 7.264 6.2416 6.88 209,254
07/22/2013 5.92 6.96 5.92 6.5936 237,028
07/19/2013 5.952 6.24 5.76 6 86,934
07/18/2013 6.08 6.24 5.952 6.24 20,376
07/17/2013 6.08 6.08 5.7456 6.032 44,840
07/16/2013 6.016 6.24 5.92 6.08 23,209
07/15/2013 6.24 6.24 6.0096 6.08 15,539
07/12/2013 6.56 6.56 5.864 6.144 43,802
07/11/2013 6 6.3968 5.632 6.08 145,086
07/10/2013 6.08 6.08 5.6864 5.9904 53,289
07/09/2013 6.08 6.2384 6 6.08 61,186
07/08/2013 6.176 6.3968 6.1632 6.1648 29,731
07/05/2013 6.36 6.3952 6.08 6.24 32,565
07/03/2013 6.384 6.384 6 6.08 25,910
07/02/2013 6.4 6.5312 6.16 6.24 30,578
07/01/2013 6.24 6.4 6.096 6.328 49,474
06/28/2013 6.56 6.56 5.92 5.92 51,592
06/27/2013 6.5584 6.5584 6.4 6.5584 23,783
06/26/2013 6.864 6.864 6.24 6.344 60,042
06/25/2013 6.88 6.88 6.4 6.4 46,530
06/24/2013 6.72 6.88 6.408 6.56 115,227
06/21/2013 7.52 7.68 6.7264 7.0224 128,482
06/20/2013 7.36 7.6272 7.2128 7.52 80,993
06/19/2013 7.52 7.984 7.2016 7.5168 78,470
06/18/2013 8 8.3008 7.2192 7.248 190,594
06/17/2013 8.8352 9.872 7.68 7.8496 443,665
06/14/2013 7.5952 8.64 7.2 8.64 346,201
06/13/2013 6.88 7.632 6.5616 7.5216 137,391
06/12/2013 7.184 8 6.5568 6.8 293,898
06/11/2013 6.368 7.4944 6.1056 7.2 265,887
06/10/2013 6.24 6.2736 6.08 6.24 55,203
06/07/2013 6.24 6.3184 6.0976 6.0992 29,512
06/06/2013 6.3808 6.3824 6.1152 6.32 36,790
06/05/2013 6.56 6.752 6.08 6.08 77,040
06/04/2013 6.4016 6.7184 6.272 6.6704 54,435
06/03/2013 7.04 7.04 6.4 6.5664 64,478
05/31/2013 7.04 7.1248 6.672 6.864 73,349
05/30/2013 6.4 7.2 6.4 6.88 208,246
05/29/2013 6.432 6.5552 6.4 6.432 60,385
05/28/2013 6.72 6.72 6.432 6.448 65,371
05/24/2013 6.48 6.96 6.48 6.5696 94,200
05/23/2013 6.56 6.8736 6.432 6.8 49,860
05/22/2013 7.04 7.12 6.5696 6.6832 61,718
05/21/2013 7.2 7.2 6.6368 7.008 70,352
05/20/2013 6.72 7.2 6.6208 7.072 113,091
05/17/2013 6.528 6.6992 6.2432 6.6208 96,593
05/16/2013 6.416 6.56 6.4 6.4144 62,966
05/15/2013 6.72 6.72 6.4 6.416 97,570
05/14/2013 6.72 6.8 6.4368 6.72 80,473
05/13/2013 6.56 7.2 6.56 6.56 141,410
05/10/2013 6.72 6.88 6.496 6.56 143,886
05/09/2013 7.52 7.584 6.72 6.8 251,054
05/08/2013 7.68 7.8432 7.52 7.84 168,591
05/07/2013 7.2 7.9904 7.04 7.6 222,687
05/06/2013 7.368 7.84 6.9408 7.1968 209,278
05/03/2013 6.4 7.984 6 7.36 971,452
05/02/2013 12 13.4224 12 12.6816 270,103
05/01/2013 12.48 12.8 12 12.112 386,185
04/30/2013 19.2 19.68 12.3216 13.312 1,233,757
04/29/2013 24.16 24.48 21.92 22.24 250,408
04/26/2013 24.16 24.16 23.2 23.84 99,940
04/25/2013 24.96 24.96 24 24.16 95,183
04/24/2013 25.92 26.24 24 24.16 126,817
04/23/2013 24.96 25.92 24.96 25.6 140,520
04/22/2013 23.2 24.8 22.64 24.64 168,728
04/19/2013 22.88 22.88 22.08 22.48 69,638
04/18/2013 21.92 22.88 21.6 22.56 95,212
04/17/2013 23.04 23.52 20.96 22.4 181,844
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?