DCTH

Delcath Systems, Inc. Historical Stock Prices

$1.76
*  
0.02
1.15%
Get DCTH Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading DCTH now
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: 1 Year, From 20-OCT-2013 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  1.72  1.77  1.72  1.76 12,191
10/20/2014 1.72 1.77 1.72 1.76 12,291
10/17/2014 1.74 1.77 1.74 1.74 23,083
10/16/2014 1.71 1.78 1.7 1.74 57,930
10/15/2014 1.74 1.76 1.7104 1.75 29,730
10/14/2014 1.76 1.82 1.75 1.75 39,240
10/13/2014 1.85 1.9 1.72 1.77 89,619
10/10/2014 1.9 1.96 1.9 1.91 63,287
10/09/2014 1.91 1.91 1.9 1.9 22,248
10/08/2014 1.92 1.97 1.9 1.93 96,382
10/07/2014 1.947 1.98 1.93 1.95 18,522
10/06/2014 1.96 1.97 1.9301 1.95 35,455
10/03/2014 1.92 1.99 1.92 1.96 21,822
10/02/2014 2.03 2.03 1.9 1.94 76,962
10/01/2014 1.98 1.98 1.9 1.93 67,959
09/30/2014 1.98 2.03 1.97 1.98 27,247
09/29/2014 2.03 2.07 1.96 2 82,816
09/26/2014 2.06 2.08 2.05 2.06 28,486
09/25/2014 2.07 2.1 2.06 2.07 49,664
09/24/2014 2.1 2.13 2.06 2.08 26,809
09/23/2014 2.06 2.12 2.04 2.11 48,540
09/22/2014 2.17 2.17 2.05 2.06 66,948
09/19/2014 2.3 2.3 2.08 2.18 161,215
09/18/2014 2.49 2.49 2.27 2.29 101,188
09/17/2014 2.56 2.56 2.4 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
06/13/2014 2.7 2.7099 2.62 2.69 42,553
06/12/2014 2.73 2.78 2.68 2.71 55,506
06/11/2014 2.77 2.79 2.727 2.76 43,632
06/10/2014 2.67 2.78 2.67 2.74 80,279
06/09/2014 2.72 2.74 2.62 2.7 78,325
06/06/2014 2.68 2.78 2.68 2.69 61,810
06/05/2014 2.5 2.67 2.4701 2.64 76,167
06/04/2014 2.57 2.58 2.5003 2.53 48,260
06/03/2014 2.58 2.59 2.48 2.55 109,879
06/02/2014 2.69 2.696 2.5601 2.59 76,016
05/30/2014 2.75 2.8064 2.69 2.7 66,161
05/29/2014 2.8 2.9199 2.74 2.78 149,605
05/28/2014 2.71 2.87 2.61 2.79 571,198
05/27/2014 2.64 2.78 2.64 2.68 180,110
05/23/2014 2.63 2.71 2.6 2.65 91,903
05/22/2014 2.52 2.79 2.51 2.64 557,893
05/21/2014 2.55 2.61 2.51 2.55 94,381
05/20/2014 2.48 2.63 2.48 2.56 120,256
05/19/2014 2.67 2.74 2.44 2.53 234,433
05/16/2014 2.8 2.81 2.6699 2.72 121,337
05/15/2014 2.88 2.8952 2.76 2.81 122,799
05/14/2014 2.81 2.96 2.8 2.9 76,793
05/13/2014 2.9 2.95 2.73 2.84 251,235
05/12/2014 3.1 3.19 2.89 2.97 175,964
05/09/2014 3.16 3.23 3.03 3.04 159,390
05/08/2014 3.05 3.24 3.05 3.16 234,491
05/07/2014 3.25 3.25 3.01 3.07 269,047
05/06/2014 3.49 3.49 3.19 3.23 401,644
05/05/2014 3.6 3.65 3.4299 3.43 540,246
05/02/2014 3.58 3.68 3.58 3.62 155,625
05/01/2014 3.57 3.69 3.57 3.58 65,791
04/30/2014 3.7 3.7 3.52 3.58 160,297
04/29/2014 3.69 3.75 3.6 3.7 100,146
04/28/2014 3.7 3.74 3.45 3.67 165,040
04/25/2014 3.82 3.84 3.6391 3.65 396,029
04/24/2014 3.77 3.97 3.725 3.86 344,956
04/23/2014 3.96 3.96 3.75 3.83 204,737
04/22/2014 3.81 4.1 3.77 3.97 510,081
04/21/2014 3.77 3.78 3.6399 3.76 113,231
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
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?