Delcath Systems Inc Historical Data - DV3R | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Delcath Systems Inc (DV3R)
Delcath Systems Inc (DV3R) Historical

Delcath Systems Inc (DV3R)

12.00

-0.20

(-1.64%)

Closed March 09 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.6	-11.7647058824	13.6	13.6	10.9	335	12.54349776	DE
4	-4.5	-27.2727272727	16.5	17	10.9	377	14.71242097	DE
12	0.2	1.69491525424	11.8	17	10.9	335	13.73581945	DE
26	2.9	31.8681318681	9.1	17	7.9	428	11.43916347	DE
52	8.36	229.67032967	3.64	17	3.38	446	9.24564977	DE
156	7.66	176.497695853	4.34	17	2.16	587	6.39092033	DE
260	7.66	176.497695853	4.34	17	2.16	587	6.39092033	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741382820	12.1	0.1	0.83	12.1	12.1	12.1	3
1741296420	12	-0.9	-6.98	11.3	12	10.9	265
1741210020	12.9	0	0.00	12.9	12.9	12.9	0
1741123620	12.9	0	0.00	12.9	12.9	12.9	0
1741037220	12.9	-1.3	-9.15	13.6	13.6	12.9	404
1740778020	14.2	0	0.00	14.2	14.2	14.2	0
1740691620	14.2	0	0.00	14.2	14.2	14.2	0
1740605220	14.2	1.1	8.40	13.4	14.2	13.4	148
1740518820	13.1	-0.7	-5.07	13.5	13.5	12.7	982
1740432420	13.8	-0.4	-2.82	13.8	13.8	13.8	6
1740173220	14.2	-1	-6.58	14.2	14.2	14.2	60
1740086820	15.2	0	0.00	15.2	15.2	15.2	0
1740000420	15.2	-0.4	-2.56	15.2	15.2	15.2	200
1739914020	15.6	0.5	3.31	15.6	15.6	15.2	230
1739827620	15.1	0	0.00	15.1	15.1	15.1	0
1739568420	15.1	0	0.00	15.1	15.1	15.1	0
1739482020	15.1	-0.6	-3.82	15.1	15.1	15.1	75
1739395620	15.7	0.2	1.29	15.2	15.7	15.2	1199
1739309220	15.5	-0.4	-2.52	15.5	15.5	15.5	150
1739222820	15.9	-0.1	-0.63	15.9	15.9	15.9	110
1738963620	16	0.1	0.63	16.5	17	16	1074
1738877220	15.9	0	0.00	15.9	15.9	15.9	0
1738790820	15.9	0.5	3.25	15.9	15.9	15.9	40
1738704420	15.4	0.3	1.99	15.4	15.5	15.4	1275
1738618020	15.1	-0.4	-2.58	15.1	15.1	15.1	3
1738358820	15.5	0.3	1.97	15.5	15.5	15.5	3
1738272420	15.2	-0.4	-2.56	15.2	15.2	15.2	400
1738186020	15.6	0.5	3.31	15.6	15.6	15.6	347
1738099620	15.1	0.4	2.72	14.9	15.1	14.9	90
1738013220	14.7	-0.8	-5.16	15	15	14.7	70
1737754020	15.5	0.3	1.97	15.5	15.7	15.2	740
1737667620	15.2	1	7.04	14.8	15.2	14.8	120
1737581220	14.2	0	0.00	14.2	14.2	14.2	0
1737494820	14.2	0	0.00	14.2	14.2	14.2	13
1737408420	14.2	0.6	4.41	13.7	14.2	13.7	423
1737149220	13.6	0.9	7.09	13.5	13.6	13.5	250
1737062820	12.7	0.9	7.63	12.7	12.7	12.7	16
1736976420	11.8	0	0.00	11.8	11.8	11.8	0
1736890020	11.8	0	0.00	11.8	11.8	11.8	0
1736803620	11.8	0.1	0.85	11.3	11.8	11.3	883
1736544420	11.7	-0.2	-1.68	11.7	11.7	11.7	50
1736458020	11.9	0	0.00	11.9	11.9	11.9	0
1736371620	11.9	-0.4	-3.25	11.8	11.9	11.8	355
1736285220	12.3	0	0.00	12.3	12.3	12.3	60
1736198820	12.3	0.1	0.82	12.3	12.3	12.3	60
1735939620	12.2	0	0.00	12.2	12.2	12.2	12
1735853220	12.2	0.6	5.17	12.2	12.2	12.2	30
1735594020	11.6	0.4	3.57	11.6	11.6	11.6	300
1735334820	11.2	0.1	0.90	11.6	11.8	11.2	1550
1734989220	11.1	0	0.00	11.1	11.1	11.1	0
1734730020	11.1	0	0.00	11.1	11.1	11.1	0
1734643620	11.1	0	0.00	11.1	11.1	11.1	0
1734557220	11.1	-0.2	-1.77	11.3	11.3	11.1	317
1734470820	11.3	-1.1	-8.87	11.3	11.3	11.3	368
1734384420	12.4	0.6	5.08	11.3	12.4	11.3	503
1734125220	11.8	0.5	4.42	11.8	11.8	11.8	200
1734038820	11.3	0.4	3.67	11.5	11.5	11.3	70
1733952420	10.9	0	0.00	10.9	10.9	10.9	0
1733866020	10.9	0	0.00	10.9	10.9	10.9	0
1733779620	10.9	-0.3	-2.68	10.699999	10.9	10.699999	1070

Delcath Systems

Daiwa Asset Management

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions