Premium
Delcath Systems Inc (DCTH)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 1.79028132992 | 11.73 | 13.3011 | 11.475 | 411295 | 12.09562378 | CS |
| 4 | 2.065 | 20.9113924051 | 9.875 | 13.3011 | 9.33 | 371096 | 11.38618601 | CS |
| 12 | 2.96 | 32.9621380846 | 8.98 | 13.3011 | 8.08 | 374258 | 10.47384491 | CS |
| 26 | 4.17 | 53.667953668 | 7.77 | 13.3011 | 7.1701 | 323595 | 9.71016062 | CS |
| 52 | 8.75 | 274.294670846 | 3.19 | 13.3011 | 3.12 | 289972 | 7.71553335 | CS |
| 156 | 4.08 | 51.9083969466 | 7.86 | 13.3011 | 2.25 | 328791 | 5.92613185 | CS |
| 260 | 11.8401 | 11851.951952 | 0.0999 | 25.18 | 0.0999 | 247937 | 6.97126037 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 11.94 | -0.28 | -2.29 | 12.33 | 12.3655 | 11.82 | 440097 |
| 1734392100 | 12.22 | 0.11 | 0.91 | 11.668 | 13.3011 | 11.668 | 726371 |
| 1734132900 | 12.11 | 0.31 | 2.63 | 11.77 | 12.35 | 11.77 | 297936 |
| 1734046500 | 11.8 | -0.47 | -3.83 | 12.29 | 12.3842 | 11.77 | 275277 |
| 1733960100 | 12.27 | 0.61 | 5.23 | 11.73 | 12.335 | 11.475 | 316795 |
| 1733873700 | 11.66 | 0.08 | 0.69 | 11.645 | 11.94 | 11.4992 | 185638 |
| 1733787300 | 11.58 | -0.29 | -2.44 | 11.99 | 12.0999 | 11.36 | 202686 |
| 1733528100 | 11.87 | 0.39 | 3.40 | 11.6263 | 11.92 | 11.45 | 232545 |
| 1733441700 | 11.48 | 0.05 | 0.44 | 11.43 | 11.79 | 11.43 | 188694 |
| 1733355300 | 11.43 | -0.43 | -3.63 | 11.96 | 11.98 | 11.42 | 221826 |
| 1733268900 | 11.86 | -0.78 | -6.17 | 12.55 | 12.55 | 11.57 | 409657 |
| 1733182500 | 12.64 | 0.76 | 6.40 | 11.55 | 12.79 | 11.44 | 648234 |
| 1732917840 | 11.88 | 0.66 | 5.88 | 11.275 | 11.98 | 11.275 | 398484 |
| 1732750500 | 11.22 | 0.57 | 5.35 | 10.68 | 11.28 | 10.64 | 473244 |
| 1732664100 | 10.65 | 0.16 | 1.48 | 10.565 | 10.7637 | 10.32 | 247106 |
| 1732577700 | 10.495 | 0.73 | 7.53 | 9.8 | 10.53 | 9.8 | 395206 |
| 1732318500 | 9.76 | -0.09 | -0.91 | 9.84 | 10.01 | 9.33 | 633365 |
| 1732232100 | 9.85 | 0.22 | 2.28 | 9.7899999 | 9.98 | 9.6199999 | 366863 |
| 1732145700 | 9.63 | -0.28 | -2.83 | 9.875 | 10.04 | 9.5 | 390804 |
| 1732059300 | 9.91 | 0.17 | 1.75 | 9.7449999 | 10.03 | 9.5921 | 383955 |
| 1731972900 | 9.74 | 0.35 | 3.73 | 9.53 | 9.8575 | 9.2277 | 483630 |
| 1731713700 | 9.39 | 0.16 | 1.73 | 9.33 | 9.39 | 8.8699999 | 1004396 |
| 1731627300 | 9.23 | -0.18 | -1.91 | 9.405 | 9.535 | 9.2 | 315177 |
| 1731540900 | 9.41 | -0.29 | -2.99 | 9.755 | 9.94 | 9.41 | 375615 |
| 1731454500 | 9.7 | -0.26 | -2.61 | 10.06 | 10.09 | 9.58 | 604128 |
| 1731368100 | 9.96 | -1.1 | -9.95 | 11.26 | 11.26 | 9.7835 | 763525 |
| 1731108900 | 11.06 | 0.11 | 1.00 | 12 | 12.88 | 10.86 | 1090292 |
| 1731022500 | 10.95 | 0.01 | 0.09 | 11.01 | 11.23 | 10.88 | 355390 |
| 1730936100 | 10.94 | 0.04 | 0.37 | 11.23 | 11.23 | 10.8 | 275139 |
| 1730849700 | 10.9 | 0.13 | 1.21 | 10.7807 | 10.96 | 10.57 | 236894 |
| 1730763300 | 10.77 | 0.27 | 2.57 | 10.8 | 11.0665 | 10.5 | 330762 |
| 1730500500 | 10.5 | -0.39 | -3.58 | 11 | 11.05 | 10.41 | 265717 |
| 1730414100 | 10.89 | 0.44 | 4.21 | 10.36 | 10.94 | 10.19 | 452313 |
| 1730327700 | 10.45 | 0.07 | 0.67 | 10.4 | 10.4799 | 10.11 | 213392 |
| 1730241300 | 10.38 | -0.12 | -1.14 | 10.55 | 10.59 | 10.23 | 188576 |
| 1730154900 | 10.5 | -0.18 | -1.69 | 10.7 | 10.89 | 10.39 | 334410 |
| 1729895700 | 10.68 | 0.03 | 0.28 | 10.65 | 10.82 | 10.47 | 246601 |
| 1729809300 | 10.65 | -0.53 | -4.74 | 11.24 | 11.3886 | 10.52 | 300293 |
| 1729722900 | 11.18 | -0.19 | -1.67 | 11.33 | 11.66 | 10.99 | 423436 |
| 1729636500 | 11.37 | 0.32 | 2.90 | 11 | 11.59 | 10.962 | 539405 |
| 1729550100 | 11.05 | -0.23 | -2.04 | 11.5 | 11.6 | 10.88 | 476358 |
| 1729290900 | 11.28 | 1.05 | 10.26 | 10.29 | 11.39 | 10.03 | 819053 |
| 1729204500 | 10.23 | 0.72 | 7.57 | 10.2 | 11.19 | 9.985 | 1008053 |
| 1729118100 | 9.51 | 0.58 | 6.49 | 8.96 | 9.52 | 8.88 | 253235 |
| 1729031700 | 8.93 | 0.2 | 2.29 | 8.7899999 | 9.16 | 8.77 | 246782 |
| 1728945300 | 8.73 | 0.41 | 4.86 | 8.4 | 8.73 | 8.35 | 228561 |
| 1728686100 | 8.325 | 0.15 | 1.77 | 8.19 | 8.4354 | 8.1598 | 108519 |
| 1728599700 | 8.18 | -0.33 | -3.88 | 8.49 | 8.53 | 8.08 | 251982 |
| 1728513300 | 8.51 | 0.07 | 0.83 | 8.44 | 8.6 | 8.43 | 156429 |
| 1728426900 | 8.44 | -0.08 | -0.94 | 8.5 | 8.73 | 8.3699999 | 229951 |
| 1728340500 | 8.52 | -0.25 | -2.85 | 8.76 | 8.82 | 8.398 | 227317 |
| 1728081300 | 8.77 | 0.16 | 1.86 | 8.65 | 8.82 | 8.59 | 159185 |
| 1727994900 | 8.61 | -0.04 | -0.46 | 8.67 | 8.78 | 8.5607 | 188171 |
| 1727908500 | 8.65 | -0.21 | -2.37 | 8.86 | 8.89 | 8.52 | 196343 |
| 1727822100 | 8.86 | -0.17 | -1.88 | 9.02 | 9.25 | 8.4698 | 466653 |
| 1727735520 | 9.03 | -0.11 | -1.15 | 9.1799 | 9.19 | 8.9001 | 175513 |
| 1727476500 | 9.135 | 0.27 | 2.99 | 9.11 | 9.23 | 8.8832 | 202144 |
| 1727390100 | 8.8699999 | -0.12 | -1.33 | 9.03 | 9.23 | 8.73 | 246649 |
| 1727303700 | 8.99 | 0.05 | 0.56 | 8.98 | 9.137 | 8.85 | 206425 |
| 1727217300 | 8.94 | 0.2 | 2.29 | 8.74 | 9.1085 | 8.72 | 233996 |
| 1727130900 | 8.74 | -0.26 | -2.89 | 9.1199999 | 9.16 | 8.72 | 283868 |
| 1726871700 | 9 | -0.08 | -0.88 | 9.09 | 9.1905 | 8.9 | 290099 |
| 1726785300 | 9.08 | 0.03 | 0.33 | 9.28 | 9.42 | 9.06 | 321180 |
| 1726698900 | 9.05 | -0.33 | -3.52 | 9.43 | 9.43 | 9.03 | 299695 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
