DCTH - Delcath Systems, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.10500.11000.08500.09800.0980181,300
Aug 15, 20190.10400.10500.09100.10000.100045,700
Aug 14, 20190.10400.10400.09600.10400.104021,000
Aug 13, 20190.11000.11000.09100.10200.102040,400
Aug 12, 20190.11000.11000.09000.10400.104079,900
Aug 09, 20190.10500.11000.10000.11000.1100109,600
Aug 08, 20190.08500.11000.07800.10000.1000551,300
Aug 07, 20190.08000.09500.07500.08000.080035,800
Aug 06, 20190.10000.10000.07500.08000.080050,500
Aug 05, 20190.07000.08000.07000.07000.070068,600
Aug 02, 20190.07400.07400.06800.07400.0740178,900
Aug 01, 20190.07400.07400.06000.07400.074089,300
Jul 31, 20190.07500.07500.06200.07300.0730160,500
Jul 30, 20190.07500.07500.07100.07200.072024,400
Jul 29, 20190.07000.07200.06800.07200.072049,700
Jul 26, 20190.07000.07500.06000.07500.0750389,600
Jul 25, 20190.07100.07500.07100.07500.075030,700
Jul 24, 20190.07200.07800.07200.07400.074023,100
Jul 23, 20190.07800.07900.07000.07100.0710193,300
Jul 22, 20190.08700.08700.07200.08000.0800257,000
Jul 19, 20190.08000.08900.07100.07700.0770215,900
Jul 18, 20190.08500.08500.07100.07100.0710128,900
Jul 17, 20190.08800.08800.07200.08000.0800194,200
Jul 16, 20190.08000.08200.07700.08000.0800170,600
Jul 15, 20190.08000.09000.07100.08000.0800153,500
Jul 12, 20190.09000.11000.08000.08400.0840422,700
Jul 11, 20190.11900.11900.08000.09000.0900399,900
Jul 10, 20190.11000.12500.10200.11500.115049,200
Jul 09, 20190.12500.12500.10900.11500.115021,100
Jul 08, 20190.12000.12100.10900.11500.1150117,800
Jul 05, 20190.12100.12100.12000.12100.121015,000
Jul 03, 20190.12000.12100.12000.12100.121016,200
Jul 02, 20190.12300.12300.11600.12100.121026,500
Jul 01, 20190.11000.12300.11000.11000.110036,600
Jun 28, 20190.12000.12300.11500.12000.120034,600
Jun 27, 20190.11500.12300.11100.12000.1200121,800
Jun 26, 20190.12400.12400.11500.11800.118066,700
Jun 25, 20190.12000.12300.11600.12000.120071,700
Jun 24, 20190.11500.12800.11500.12000.120071,800
Jun 21, 20190.12800.12800.11300.11300.1130109,100
Jun 20, 20190.12500.12500.11500.12000.120081,200
Jun 19, 20190.11500.12800.11500.11500.1150115,600
Jun 18, 20190.11600.13600.10000.11100.1110141,800
Jun 17, 20190.13800.14500.10000.11600.116096,600
Jun 14, 20190.10300.14500.10300.12400.1240170,100
Jun 13, 20190.10400.11000.10000.10300.103039,100
Jun 12, 20190.10500.11000.10000.10300.103079,000
Jun 11, 20190.11000.11000.10000.10000.100058,900
Jun 10, 20190.10600.12000.10600.11000.110015,700
Jun 07, 20190.12000.12900.11400.12000.120091,300
Jun 06, 20190.12000.13000.12000.13000.130015,000
Jun 05, 20190.13000.13000.11500.13000.1300103,600
Jun 04, 20190.12600.13000.12600.12800.12808,200
Jun 03, 20190.11900.13000.11900.12500.125014,100
May 31, 20190.12100.12400.11900.12100.121060,300
May 30, 20190.12000.12500.11900.12000.120058,200
May 29, 20190.12100.12500.11800.12500.125090,600
May 28, 20190.12100.12800.12100.12500.125030,100
May 24, 20190.12100.13000.12100.13000.130056,100
May 23, 20190.12200.13000.12100.12800.128044,500
May 22, 20190.12600.13000.12100.13000.1300104,600
May 21, 20190.14000.14000.12200.13100.1310114,400
May 20, 20190.14000.14000.13100.14000.140054,200
May 17, 20190.14400.14400.13100.14100.1410111,500
May 16, 20190.13100.14300.13000.13500.135083,500
May 15, 20190.14700.14700.12200.13000.130076,300
May 14, 20190.12100.14700.12000.14700.1470157,400
May 13, 20190.14100.14100.12000.12000.1200170,800
May 10, 20190.12000.13900.12000.12000.120039,200
May 09, 20190.12600.13500.12000.13000.130065,500
May 08, 20190.13000.13700.13000.13200.132051,200
May 07, 20190.13800.13800.13000.13700.137057,200
May 06, 20190.12500.13800.12500.13800.138099,200
May 03, 20190.14000.14000.12000.13700.1370117,800
May 02, 20190.14000.14000.13300.14000.140090,100
May 01, 20190.15000.15000.13500.14000.1400101,900
Apr 30, 20190.13500.15500.12000.13800.1380413,800
Apr 29, 20190.12000.16000.12000.13100.1310197,100
Apr 26, 20190.11300.12000.11300.11600.1160101,200
Apr 25, 20190.12000.12100.11300.11600.1160297,200
Apr 24, 20190.13700.13700.11100.12600.1260565,500
Apr 23, 20190.14400.14500.10200.13700.1370175,400
Apr 22, 20190.13900.14700.13000.14300.1430204,000
Apr 18, 20190.17200.17200.11300.14500.1450825,600
Apr 17, 20190.21900.22900.14500.16800.16802,585,800
Apr 16, 20190.11300.21500.10000.21500.21503,931,200
Apr 15, 20190.09200.09500.06700.09500.0950775,200
Apr 12, 20190.10100.10900.08500.09000.0900855,400
Apr 11, 20190.12100.12300.08500.10300.10301,351,400
Apr 10, 20190.12900.13100.12300.12300.1230385,000
Apr 09, 20190.13000.13500.12900.13000.1300170,000
Apr 08, 20190.12700.13400.12400.13200.1320599,400
Apr 05, 20190.14400.14400.11000.12700.1270972,300
Apr 04, 20190.18800.18800.12500.13400.13401,091,400
Apr 03, 20190.20500.20500.18000.18100.1810579,700
Apr 02, 20190.21000.21300.18000.20500.2050570,400
Apr 01, 20190.24000.24000.20100.21000.2100567,100
Mar 29, 20190.24900.24900.23000.24000.2400278,300
Mar 28, 20190.25700.26200.23100.24900.2490126,600
Mar 27, 20190.25000.26300.23500.23500.2350227,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...