Delcath Systems, Inc. (DCTH)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 4.7700 | 4.9000 | 4.6200 | 4.8700 | 4.8700 | 301,565 |
| 18 abr 2024 | 4.4300 | 5.0300 | 4.2600 | 4.6950 | 4.6950 | 335,100 |
| 17 abr 2024 | 4.7100 | 4.8300 | 4.4400 | 4.4750 | 4.4750 | 200,600 |
| 16 abr 2024 | 4.8600 | 4.8600 | 4.6600 | 4.7300 | 4.7300 | 127,400 |
| 15 abr 2024 | 4.9800 | 5.0100 | 4.7100 | 4.8700 | 4.8700 | 182,200 |
| 12 abr 2024 | 4.9900 | 5.0000 | 4.8500 | 4.9500 | 4.9500 | 269,700 |
| 11 abr 2024 | 4.9900 | 5.0900 | 4.9100 | 5.0000 | 5.0000 | 134,100 |
| 10 abr 2024 | 4.9000 | 5.0500 | 4.8900 | 5.0000 | 5.0000 | 211,800 |
| 09 abr 2024 | 5.0400 | 5.1360 | 4.8900 | 4.9700 | 4.9700 | 131,200 |
| 08 abr 2024 | 5.0500 | 5.3300 | 5.0000 | 5.0400 | 5.0400 | 364,700 |
| 05 abr 2024 | 4.9900 | 5.1100 | 4.9400 | 5.0000 | 5.0000 | 164,300 |
| 04 abr 2024 | 4.8700 | 5.0900 | 4.8400 | 5.0300 | 5.0300 | 253,100 |
| 03 abr 2024 | 4.6500 | 4.9100 | 4.6500 | 4.8700 | 4.8700 | 179,500 |
| 02 abr 2024 | 4.7900 | 4.8800 | 4.6000 | 4.7000 | 4.7000 | 175,700 |
| 01 abr 2024 | 4.7700 | 5.0100 | 4.7500 | 4.7900 | 4.7900 | 329,600 |
| 28 mar 2024 | 5.0300 | 5.0500 | 4.7500 | 4.7700 | 4.7700 | 393,100 |
| 27 mar 2024 | 4.7200 | 5.1500 | 4.5100 | 5.0900 | 5.0900 | 762,600 |
| 26 mar 2024 | 4.5700 | 4.7500 | 4.4000 | 4.6100 | 4.6100 | 366,800 |
| 25 mar 2024 | 4.6700 | 4.8800 | 4.5630 | 4.6600 | 4.6600 | 412,700 |
| 22 mar 2024 | 4.6900 | 4.7350 | 4.4200 | 4.6800 | 4.6800 | 209,600 |
| 21 mar 2024 | 4.5100 | 4.7700 | 4.3700 | 4.6700 | 4.6700 | 317,500 |
| 20 mar 2024 | 4.2900 | 4.4900 | 4.2200 | 4.2500 | 4.2500 | 128,700 |
| 19 mar 2024 | 4.1600 | 4.3700 | 4.1230 | 4.2800 | 4.2800 | 113,000 |
| 18 mar 2024 | 3.9800 | 4.3300 | 3.9300 | 4.1800 | 4.1800 | 144,600 |
| 15 mar 2024 | 3.8100 | 4.3000 | 3.8100 | 3.9700 | 3.9700 | 886,300 |
| 14 mar 2024 | 3.8000 | 3.8400 | 3.7000 | 3.7200 | 3.7200 | 212,000 |
| 13 mar 2024 | 3.8300 | 3.9000 | 3.7900 | 3.8300 | 3.8300 | 139,100 |
| 12 mar 2024 | 3.8500 | 3.8700 | 3.8100 | 3.8450 | 3.8450 | 135,300 |
| 11 mar 2024 | 4.0300 | 4.0300 | 3.8600 | 3.8800 | 3.8800 | 139,200 |
| 08 mar 2024 | 4.0000 | 4.0900 | 3.9100 | 3.9850 | 3.9850 | 296,700 |
| 07 mar 2024 | 3.9600 | 4.0100 | 3.9200 | 3.9900 | 3.9900 | 80,500 |
| 06 mar 2024 | 3.9600 | 4.0300 | 3.8800 | 3.9000 | 3.9000 | 136,900 |
| 05 mar 2024 | 4.1700 | 4.1700 | 3.9200 | 3.9450 | 3.9450 | 151,000 |
| 04 mar 2024 | 4.1800 | 4.2400 | 4.0800 | 4.1800 | 4.1800 | 168,300 |
| 01 mar 2024 | 4.1600 | 4.2500 | 4.1500 | 4.1900 | 4.1900 | 54,300 |
| 29 feb 2024 | 4.2200 | 4.2700 | 4.1000 | 4.1700 | 4.1700 | 64,200 |
| 28 feb 2024 | 4.2300 | 4.2350 | 4.0900 | 4.1600 | 4.1600 | 96,900 |
| 27 feb 2024 | 4.2700 | 4.2800 | 4.1700 | 4.2300 | 4.2300 | 101,000 |
| 26 feb 2024 | 4.2700 | 4.4000 | 4.1800 | 4.2100 | 4.2100 | 103,900 |
| 23 feb 2024 | 4.3900 | 4.3900 | 4.2200 | 4.3200 | 4.3200 | 141,200 |
| 22 feb 2024 | 4.3800 | 4.4300 | 4.2200 | 4.2800 | 4.2800 | 177,400 |
| 21 feb 2024 | 4.1200 | 4.2700 | 4.1200 | 4.2100 | 4.2100 | 94,000 |
| 20 feb 2024 | 4.4000 | 4.5100 | 4.1780 | 4.2150 | 4.2150 | 200,200 |
| 16 feb 2024 | 4.5500 | 4.6780 | 4.4000 | 4.4000 | 4.4000 | 153,400 |
| 15 feb 2024 | 4.7000 | 4.8100 | 4.4900 | 4.5200 | 4.5200 | 116,900 |
| 14 feb 2024 | 4.6000 | 4.7200 | 4.5100 | 4.7100 | 4.7100 | 65,100 |
| 13 feb 2024 | 4.7600 | 4.7600 | 4.5100 | 4.5700 | 4.5700 | 105,700 |
| 12 feb 2024 | 4.7600 | 4.9120 | 4.7100 | 4.7800 | 4.7800 | 120,800 |
| 09 feb 2024 | 4.6000 | 4.7750 | 4.5600 | 4.7500 | 4.7500 | 107,300 |
| 08 feb 2024 | 4.7000 | 4.7000 | 4.5000 | 4.5800 | 4.5800 | 96,200 |
| 07 feb 2024 | 4.6900 | 4.6900 | 4.5100 | 4.6500 | 4.6500 | 76,500 |
| 06 feb 2024 | 4.5300 | 4.7400 | 4.5300 | 4.6800 | 4.6800 | 101,800 |
| 05 feb 2024 | 4.6800 | 4.6800 | 4.3700 | 4.5300 | 4.5300 | 228,300 |
| 02 feb 2024 | 4.7300 | 4.7700 | 4.6200 | 4.7050 | 4.7050 | 130,100 |
| 01 feb 2024 | 4.8500 | 4.8800 | 4.5500 | 4.7200 | 4.7200 | 314,000 |
| 31 ene 2024 | 4.7500 | 5.1500 | 4.6020 | 4.7900 | 4.7900 | 604,700 |
| 30 ene 2024 | 4.6800 | 4.7000 | 4.4000 | 4.4400 | 4.4400 | 169,600 |
| 29 ene 2024 | 4.5000 | 4.6720 | 4.4500 | 4.6000 | 4.6000 | 217,500 |
| 26 ene 2024 | 4.3200 | 4.4600 | 4.3200 | 4.4400 | 4.4400 | 154,700 |
| 25 ene 2024 | 4.2800 | 4.3400 | 4.1800 | 4.3200 | 4.3200 | 85,000 |
| 24 ene 2024 | 4.3400 | 4.4000 | 4.2600 | 4.3000 | 4.3000 | 126,100 |
| 23 ene 2024 | 4.2800 | 4.4000 | 4.2300 | 4.3600 | 4.3600 | 131,300 |
| 22 ene 2024 | 3.9200 | 4.3700 | 3.9200 | 4.2900 | 4.2900 | 318,400 |
| 19 ene 2024 | 3.8400 | 3.9700 | 3.7600 | 3.9600 | 3.9600 | 134,300 |
| 18 ene 2024 | 3.8900 | 3.9800 | 3.7500 | 3.8400 | 3.8400 | 230,800 |
| 17 ene 2024 | 3.9600 | 3.9800 | 3.7500 | 3.8500 | 3.8500 | 187,700 |
| 16 ene 2024 | 3.9200 | 4.1000 | 3.9000 | 4.0000 | 4.0000 | 282,900 |
| 12 ene 2024 | 4.1900 | 4.3600 | 3.9290 | 3.9900 | 3.9900 | 341,000 |
| 11 ene 2024 | 4.4000 | 4.4840 | 4.1000 | 4.1900 | 4.1900 | 474,200 |
| 10 ene 2024 | 4.4000 | 4.6700 | 4.3300 | 4.4100 | 4.4100 | 626,300 |
| 09 ene 2024 | 4.5300 | 4.5300 | 4.2800 | 4.3800 | 4.3800 | 231,000 |
| 08 ene 2024 | 4.1000 | 4.6400 | 4.0500 | 4.5350 | 4.5350 | 463,000 |
| 05 ene 2024 | 4.1200 | 4.1500 | 4.0500 | 4.1100 | 4.1100 | 278,000 |
| 04 ene 2024 | 4.0600 | 4.1900 | 4.0300 | 4.1200 | 4.1200 | 144,400 |
| 03 ene 2024 | 4.0600 | 4.1100 | 4.0000 | 4.1000 | 4.1000 | 180,900 |
| 02 ene 2024 | 4.1500 | 4.2800 | 3.9300 | 4.1050 | 4.1050 | 275,400 |
| 29 dic 2023 | 4.2000 | 4.3000 | 4.0800 | 4.1600 | 4.1600 | 299,400 |
| 28 dic 2023 | 4.0600 | 4.2800 | 4.0100 | 4.1700 | 4.1700 | 295,500 |
| 27 dic 2023 | 3.8700 | 4.1270 | 3.8700 | 4.0600 | 4.0600 | 213,900 |
| 26 dic 2023 | 3.9400 | 4.0900 | 3.8600 | 3.9300 | 3.9300 | 138,000 |
| 22 dic 2023 | 3.7100 | 4.1000 | 3.7100 | 4.0100 | 4.0100 | 1,397,100 |
| 21 dic 2023 | 3.5300 | 3.8500 | 3.4300 | 3.8100 | 3.8100 | 607,400 |
| 20 dic 2023 | 3.7400 | 3.7400 | 3.5100 | 3.5200 | 3.5200 | 441,800 |
| 19 dic 2023 | 3.4900 | 3.7600 | 3.4900 | 3.7000 | 3.7000 | 423,700 |
| 18 dic 2023 | 3.1900 | 3.5490 | 3.1200 | 3.4600 | 3.4600 | 398,800 |
| 15 dic 2023 | 3.3900 | 3.4700 | 3.1000 | 3.1900 | 3.1900 | 482,700 |
| 14 dic 2023 | 3.3100 | 3.4900 | 3.2000 | 3.2200 | 3.2200 | 405,100 |
| 13 dic 2023 | 3.1100 | 3.3100 | 3.1100 | 3.2450 | 3.2450 | 265,800 |
| 12 dic 2023 | 3.0000 | 3.2200 | 2.9300 | 3.1300 | 3.1300 | 552,500 |
| 11 dic 2023 | 3.0900 | 3.0900 | 2.8400 | 2.8700 | 2.8700 | 202,500 |
| 08 dic 2023 | 2.8800 | 3.0000 | 2.8600 | 2.9800 | 2.9800 | 221,700 |
| 07 dic 2023 | 2.8500 | 2.9200 | 2.8030 | 2.8700 | 2.8700 | 213,500 |
| 06 dic 2023 | 2.7400 | 2.9300 | 2.6000 | 2.8500 | 2.8500 | 754,100 |
| 05 dic 2023 | 2.7200 | 2.7900 | 2.6900 | 2.7400 | 2.7400 | 203,100 |
| 04 dic 2023 | 2.8100 | 2.9000 | 2.7300 | 2.7600 | 2.7600 | 341,000 |
| 01 dic 2023 | 2.7200 | 2.9100 | 2.6900 | 2.8800 | 2.8800 | 162,200 |
| 30 nov 2023 | 2.8000 | 2.9100 | 2.6900 | 2.7500 | 2.7500 | 380,600 |
| 29 nov 2023 | 2.9000 | 2.9400 | 2.7900 | 2.8000 | 2.8000 | 229,600 |
| 28 nov 2023 | 2.9800 | 3.0330 | 2.8000 | 2.8600 | 2.8600 | 144,600 |
| 27 nov 2023 | 3.0000 | 3.1150 | 2.9520 | 2.9800 | 2.9800 | 218,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.