| DELCATH SYSTEMS Add to My Watchlist | (NSDQ: DCTH) |
| Delcath System | 5.00 | +0.18 (+3.73%) | 681,529 |
| Historical Data for DCTH |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 5.20 | 5.20 | 4.95 | 681,529 | 5.00 | +0.18 +3.73% |
| 02/08/10 | 4.78 | 5.30 | 4.75 | 744,335 | 4.82 | +0.04 +0.84% |
| 02/05/10 | 4.77 | 4.91 | 4.60 | 488,315 | 4.78 | +0.06 +1.27% |
| 02/04/10 | 4.39 | 5.33 | 4.31 | 1,341,899 | 4.72 | +0.32 +7.27% |
| 02/03/10 | 4.38 | 4.49 | 4.35 | 190,395 | 4.40 | 0.00 0.00% |
| 02/02/10 | 4.35 | 4.43 | 4.31 | 191,450 | 4.40 | +0.03 +0.69% |
| 02/01/10 | 4.34 | 4.50 | 4.05 | 291,409 | 4.37 | +0.06 +1.39% |
| 01/29/10 | 4.37 | 4.44 | 4.26 | 330,045 | 4.31 | -0.03 -0.69% |
| 01/28/10 | 4.63 | 4.69 | 4.27 | 375,945 | 4.34 | -0.26 -5.65% |
| 01/27/10 | 4.68 | 4.86 | 4.50 | 264,480 | 4.60 | -0.06 -1.29% |
| 01/26/10 | 4.72 | 4.86 | 4.60 | 376,889 | 4.66 | -0.05 -1.06% |
| 01/25/10 | 4.65 | 4.79 | 4.55 | 472,850 | 4.71 | +0.10 +2.17% |
| 01/22/10 | 5.16 | 5.19 | 4.61 | 1,183,962 | 4.61 | -0.58 -11.18% |
| 01/21/10 | 5.47 | 5.54 | 5.19 | 348,228 | 5.19 | -0.17 -3.17% |
| 01/20/10 | 5.51 | 5.53 | 5.30 | 253,792 | 5.36 | -0.16 -2.90% |
| 01/19/10 | 5.60 | 5.65 | 5.46 | 473,786 | 5.52 | -0.06 -1.08% |
| 01/18/10 | 5.58 | 5.58 | 5.58 | 0 | 5.58 | 0.00 0.00% |
| 01/15/10 | 5.80 | 5.88 | 5.52 | 432,891 | 5.58 | -0.20 -3.46% |
| 01/14/10 | 5.69 | 5.82 | 5.46 | 280,703 | 5.78 | +0.09 +1.58% |
| 01/13/10 | 5.81 | 5.82 | 5.50 | 309,094 | 5.69 | -0.01 -0.18% |
| 01/12/10 | 5.82 | 5.90 | 5.66 | 460,784 | 5.70 | -0.09 -1.55% |
| 01/11/10 | 5.47 | 5.85 | 5.38 | 741,497 | 5.79 | +0.34 +6.24% |
| 01/08/10 | 5.41 | 5.51 | 5.30 | 527,056 | 5.45 | +0.08 +1.49% |
| 01/07/10 | 5.40 | 5.48 | 5.30 | 348,307 | 5.37 | +0.05 +0.94% |
| 01/06/10 | 5.25 | 5.43 | 5.15 | 445,819 | 5.32 | +0.09 +1.72% |
| 01/05/10 | 5.29 | 5.38 | 5.20 | 221,962 | 5.23 | -0.05 -0.95% |
| 01/04/10 | 5.20 | 5.30 | 5.12 | 299,585 | 5.28 | +0.17 +3.33% |
| 01/01/10 | 5.11 | 5.11 | 5.11 | 0 | 5.11 | 0.00 0.00% |
| 12/31/09 | 4.99 | 5.15 | 4.98 | 341,458 | 5.11 | +0.13 +2.61% |
| 12/30/09 | 5.00 | 5.07 | 4.91 | 266,931 | 4.98 | -0.02 -0.40% |
| 12/29/09 | 4.99 | 5.09 | 4.92 | 230,727 | 5.00 | +0.01 +0.20% |
| 12/28/09 | 5.15 | 5.18 | 4.89 | 459,083 | 4.99 | -0.16 -3.11% |
| 12/25/09 | 5.21 | 5.26 | 5.11 | 98,957 | 5.15 | 0.00 0.00% |
| 12/24/09 | 5.21 | 5.26 | 5.11 | 98,957 | 5.15 | -0.06 -1.15% |
| 12/23/09 | 5.25 | 5.29 | 5.12 | 137,474 | 5.21 | +0.01 +0.19% |
| 12/22/09 | 5.22 | 5.29 | 5.05 | 370,230 | 5.20 | +0.01 +0.19% |
| 12/21/09 | 4.97 | 5.21 | 4.90 | 412,401 | 5.19 | +0.24 +4.85% |
| 12/18/09 | 5.06 | 5.10 | 4.84 | 1,803,854 | 4.95 | -0.04 -0.80% |
| 12/17/09 | 5.12 | 5.22 | 4.84 | 1,101,785 | 4.99 | -0.13 -2.54% |
| 12/16/09 | 5.60 | 5.60 | 5.07 | 810,285 | 5.12 | -0.44 -7.91% |
| 12/15/09 | 5.62 | 5.62 | 5.40 | 474,268 | 5.56 | +0.01 +0.18% |
| 12/14/09 | 5.54 | 5.60 | 5.43 | 434,314 | 5.55 | +0.07 +1.28% |
| 12/11/09 | 5.50 | 5.62 | 5.34 | 294,937 | 5.48 | +0.01 +0.18% |
| 12/10/09 | 5.55 | 5.61 | 5.40 | 400,406 | 5.47 | +0.07 +1.30% |
| 12/09/09 | 5.38 | 5.64 | 5.30 | 399,919 | 5.40 | +0.03 +0.56% |
| 12/08/09 | 5.66 | 5.68 | 5.30 | 647,325 | 5.37 | -0.20 -3.59% |
| 12/07/09 | 5.15 | 5.73 | 5.14 | 1,701,774 | 5.57 | +0.44 +8.58% |
| 12/04/09 | 5.24 | 5.32 | 5.10 | 410,371 | 5.13 | +0.03 +0.59% |
| 12/03/09 | 5.26 | 5.33 | 5.10 | 373,508 | 5.10 | -0.16 -3.04% |
| 12/02/09 | 5.17 | 5.34 | 5.12 | 628,005 | 5.26 | +0.15 +2.94% |
| \/ Download Data To Spreadsheet | ||||||
