DCTH

Delcath Systems, Inc. Historical Stock Prices

$1.34
*  
0.01
0.74%
Get DCTH Alerts
*Delayed - data as of Jun. 2, 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: 1 Year, From 02-JUN-2014 TO 02-JUN-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  1.31  1.42  1.2401  1.34 470,108
06/02/2015 1.31 1.42 1.2401 1.34 470,108
06/01/2015 1.38 1.44 1.3 1.35 1,106,215
05/29/2015 1.38 1.92 1.38 1.44 10,482,690
05/28/2015 1.3 1.3201 1.13 1.19 1,449,040
05/27/2015 0.9 1.77 0.8905 1.42 10,470,490
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
02/25/2015 1.19 1.2 1.11 1.19 195,725
02/24/2015 1.11 1.1899 1.11 1.1899 258,475
02/23/2015 1.11 1.13 1.08 1.1 61,792
02/20/2015 1.17 1.17 1.09 1.09 95,603
02/19/2015 1.12 1.16 1.0827 1.15 110,567
02/18/2015 1.1 1.15 1.06 1.1 88,758
02/17/2015 1.13 1.15 1.12 1.13 199,256
02/13/2015 1.13 1.14 1.0901 1.14 346,463
02/12/2015 1.1 1.14 1.08 1.1 371,852
02/11/2015 1.1 1.1 0.98 1.06 2,273,946
02/10/2015 1.32 1.4178 1.3 1.32 172,990
02/09/2015 1.26 1.32 1.26 1.31 11,024
02/06/2015 1.3 1.35 1.29 1.29 9,964
02/05/2015 1.274 1.34 1.274 1.33 15,860
02/04/2015 1.26 1.36 1.26 1.28 20,552
02/03/2015 1.23 1.38 1.23 1.29 58,878
02/02/2015 1.23 1.3 1.21 1.26 40,001
01/30/2015 1.27 1.3 1.23 1.24 16,771
01/29/2015 1.3 1.3 1.23 1.27 21,154
01/28/2015 1.2901 1.34 1.2252 1.3 42,839
01/27/2015 1.31 1.34 1.3 1.31 19,269
01/26/2015 1.2 1.34 1.2 1.34 50,337
01/23/2015 1.26 1.35 1.11 1.225 94,567
01/22/2015 1.28 1.35 1.27 1.28 50,139
01/21/2015 1.34 1.34 1.29 1.33 77,211
01/20/2015 1.31 1.34 1.3 1.3 33,075
01/16/2015 1.33 1.36 1.32 1.35 26,036
01/15/2015 1.31 1.47 1.29 1.34 97,022
01/14/2015 1.28 1.44 1.28 1.33 54,250
01/13/2015 1.5 1.5 1.29 1.3368 99,631
01/12/2015 1.6 1.6 1.46 1.497 85,468
01/09/2015 1.37 1.63 1.37 1.5583 311,103
01/08/2015 1.3699 1.38 1.33 1.3698 33,445
01/07/2015 1.31 1.37 1.3 1.33 11,479
01/06/2015 1.38 1.41 1.3 1.3 41,336
01/05/2015 1.26 1.37 1.26 1.35 29,457
01/02/2015 1.21 1.35 1.2 1.3 21,436
12/31/2014 1.25 1.2628 1.17 1.21 103,714
12/30/2014 1.29 1.311 1.26 1.27 61,144
12/29/2014 1.37 1.37 1.27 1.32 89,228
12/26/2014 1.34 1.4 1.3325 1.35 39,803
12/24/2014 1.32 1.39 1.32 1.36 14,073
12/23/2014 1.4 1.4001 1.31 1.3532 47,422
12/22/2014 1.41 1.48 1.3601 1.4 82,689
12/19/2014 1.44 1.58 1.35 1.38 63,595
12/18/2014 1.34 1.493 1.3 1.43 109,285
12/17/2014 1.37 1.39 1.32 1.35 31,395
12/16/2014 1.39 1.39 1.32 1.34 50,861
12/15/2014 1.3 1.43 1.24 1.35 138,373
12/12/2014 1.24 1.29 1.19 1.2701 51,534
12/11/2014 1.27 1.27 1.2235 1.2401 41,917
12/10/2014 1.17 1.28 1.17 1.26 58,646
12/09/2014 1.11 1.2099 1.09 1.2 38,705
12/08/2014 1.1 1.25 1.09 1.11 231,064
12/05/2014 1.1 1.21 1.1 1.12 117,016
12/04/2014 1.14 1.2 1.12 1.13 97,190
12/03/2014 1.18 1.191 1.1308 1.19 169,478
12/02/2014 1.21 1.23 1.16 1.2099 74,590
12/01/2014 1.22 1.25 1.2 1.2 60,425
11/28/2014 1.28 1.29 1.22 1.24 26,711
11/26/2014 1.264 1.32 1.22 1.26 86,665
11/25/2014 1.29 1.3 1.24 1.27 146,983
11/24/2014 1.38 1.4 1.26 1.31 248,895
11/21/2014 1.4057 1.46 1.4057 1.43 31,182
11/20/2014 1.4 1.46 1.39 1.41 29,837
11/19/2014 1.38 1.45 1.369 1.41 37,429
11/18/2014 1.42 1.49 1.4001 1.41 49,215
11/17/2014 1.4 1.46 1.4 1.43 42,712
11/14/2014 1.35 1.45 1.35 1.43 66,215
11/13/2014 1.38 1.42 1.36 1.36 31,127
11/12/2014 1.39 1.45 1.34 1.39 51,389
11/11/2014 1.45 1.45 1.35 1.3694 43,909
11/10/2014 1.455 1.46 1.4 1.4 48,074
11/07/2014 1.34 1.45 1.34 1.39 80,629
11/06/2014 1.57 1.57 1.32 1.34 270,285
11/05/2014 1.57 1.7 1.56 1.56 76,044
11/04/2014 1.62 1.65 1.53 1.59 46,683
11/03/2014 1.63 1.6673 1.6 1.6 47,984
10/31/2014 1.75 1.75 1.56 1.6568 117,130
10/30/2014 1.705 1.75 1.705 1.74 37,372
10/29/2014 1.75 1.7699 1.7 1.72 126,242
10/28/2014 1.7314 1.869 1.7314 1.76 570,380
10/27/2014 1.75 1.75 1.72 1.72 27,567
10/24/2014 1.73 1.75 1.73 1.74 7,958
10/23/2014 1.7101 1.75 1.7101 1.75 26,624
10/22/2014 1.8099 1.8099 1.7 1.71 31,486
10/21/2014 1.75 1.76 1.71 1.75 54,913
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
*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?