DCTH - Delcath Systems, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20209.6410.059.559.879.8770,646
Jul 01, 202010.0810.249.339.719.7160,509
Jun 30, 20209.3810.379.3810.2510.25277,999
Jun 29, 20208.509.508.509.319.31202,373
Jun 26, 20208.908.998.438.528.5257,309
Jun 25, 20208.018.818.018.718.7130,294
Jun 24, 20208.698.698.018.098.0924,340
Jun 23, 20208.759.008.528.528.5234,474
Jun 22, 20208.268.518.008.318.3130,967
Jun 19, 20208.889.008.078.238.23103,099
Jun 18, 20209.139.508.908.908.9076,001
Jun 17, 20208.709.698.589.159.15205,526
Jun 16, 20208.459.098.408.558.5587,855
Jun 15, 20207.658.827.658.448.4448,306
Jun 12, 20207.807.987.557.797.7934,897
Jun 11, 20208.088.107.607.947.9424,200
Jun 10, 20208.008.407.908.158.15100,100
Jun 09, 20208.058.057.948.008.0031,200
Jun 08, 20207.898.097.898.008.0086,000
Jun 05, 20207.958.007.807.947.9456,700
Jun 04, 20207.808.577.807.857.85117,900
Jun 03, 20207.757.807.617.757.7524,800
Jun 02, 20207.657.937.617.787.7840,600
Jun 01, 20207.997.997.557.557.5593,100
May 29, 20208.018.127.807.817.8131,200
May 28, 20208.008.407.758.138.1333,700
May 27, 20208.058.407.757.857.8556,100
May 26, 20207.258.997.258.058.05282,200
May 22, 20207.467.917.457.627.6215,400
May 21, 20207.497.607.257.557.5538,300
May 20, 20207.177.447.167.317.319,500
May 19, 20207.647.747.157.357.3525,200
May 18, 20207.357.607.357.357.358,900
May 15, 20207.707.707.257.357.3538,700
May 14, 20207.667.757.557.757.7518,200
May 13, 20207.907.997.657.757.7530,500
May 12, 20208.058.057.907.967.9644,000
May 11, 20208.008.188.008.058.0521,700
May 08, 20208.018.408.008.008.0049,600
May 07, 20208.208.258.008.078.0752,700
May 06, 20208.258.257.808.258.25186,300
May 05, 20207.558.347.557.957.95246,600
May 04, 20207.667.707.267.507.5082,200
May 01, 20206.257.906.067.667.66617,000
Apr 30, 202012.7512.7512.7512.7512.75-
Apr 29, 202012.7512.7512.7512.7512.75-
Apr 28, 202012.7512.7512.7512.7512.75300
Apr 27, 202013.0013.0013.0013.0013.00-
Apr 24, 202013.0013.0013.0013.0013.00-
Apr 23, 202013.0013.0013.0013.0013.00-
Apr 22, 202013.0013.0013.0013.0013.00-
Apr 21, 202013.0013.0013.0013.0013.00-
Apr 20, 202013.0013.0013.0013.0013.00-
Apr 17, 202013.0013.0013.0013.0013.00-
Apr 16, 202013.0013.0013.0013.0013.00-
Apr 15, 202013.0013.0013.0013.0013.00-
Apr 14, 202013.0013.0013.0013.0013.00-
Apr 13, 202013.0013.0013.0013.0013.00400
Apr 09, 202012.1912.1912.1912.1912.19-
Apr 08, 202012.1912.1912.1912.1912.19-
Apr 07, 202012.1912.1912.1912.1912.19-
Apr 06, 202012.1912.1912.1912.1912.19400
Apr 03, 202011.5112.0011.5112.0012.001,500
Apr 02, 202010.5010.5010.5010.5010.50300
Apr 01, 202010.0010.0010.0010.0010.00-
Mar 31, 202010.5010.7010.0010.0010.001,600
Mar 30, 20209.509.509.509.509.50-
Mar 27, 20209.509.509.509.509.50300
Mar 26, 20208.358.358.358.358.35-
Mar 25, 20208.358.358.358.358.35-
Mar 24, 20208.358.358.358.358.35-
Mar 23, 20208.358.358.358.358.35-
Mar 20, 20208.358.908.008.358.351,100
Mar 19, 20208.508.508.508.508.50-
Mar 18, 20209.109.105.158.508.502,500
Mar 17, 20209.109.109.109.109.10400
Mar 16, 20209.109.109.109.109.101,200
Mar 13, 20209.109.109.109.109.10400
Mar 12, 20209.209.209.209.209.20-
Mar 11, 20209.359.359.209.209.20400
Mar 10, 20209.229.229.229.229.22500
Mar 09, 20209.3010.009.3010.0010.00500
Mar 06, 202011.0011.0011.0011.0011.00200
Mar 05, 202011.0011.0011.0011.0011.00-
Mar 04, 202011.0011.0011.0011.0011.00-
Mar 03, 20209.2411.009.2411.0011.00700
Mar 02, 202011.0111.0111.0111.0111.01-
Feb 28, 202011.0111.0111.0111.0111.01-
Feb 27, 202011.0111.0111.0111.0111.01200
Feb 26, 202012.0012.0012.0012.0012.00-
Feb 25, 202012.0012.0012.0012.0012.00-
Feb 24, 202012.0012.0012.0012.0012.00-
Feb 21, 202012.0012.0012.0012.0012.00-
Feb 20, 202012.0012.0012.0012.0012.00-
Feb 19, 202012.0012.0012.0012.0012.00-
Feb 18, 202012.0012.0012.0012.0012.00-
Feb 14, 202012.0012.0012.0012.0012.00-
Feb 13, 202012.7912.7911.9512.0012.00600
Feb 12, 20209.609.619.559.559.55700
Feb 11, 202011.0012.809.049.049.041,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...