DELCATH SYS Historical Stock Price

Below is the stock price history for Delcath Sys DCTH. Data is recorded each day for the historical open, high, low, close and volume. The Delcath Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Delcath Sys Historical Stock Price

DateOpenHighLowCloseVolume
2017-09-14 0.0999 0.102 0.09 0.1015 2,269,740
2017-09-13 0.0999 0.1105 0.0982 0.10 3,477,448
2017-09-12 0.1211 0.1257 0.1211 0.1233 756,459
2017-09-11 0.127 0.1278 0.12 0.125 580,263
2017-09-08 0.134 0.134 0.1165 0.1236 1,119,996
2017-09-07 0.128 0.141 0.125 0.1393 2,241,806
2017-09-06 0.1006 0.133 0.10 0.1175 3,411,387
2017-09-05 0.1075 0.108 0.1006 0.1006 1,317,368
2017-09-01 0.1112 0.1112 0.1062 0.1079 1,668,301
2017-08-31 0.107 0.1178 0.1065 0.1108 680,600
2017-08-30 0.1201 0.1201 0.107 0.1113 718,131
2017-08-29 0.125 0.1255 0.117 0.1192 636,830
2017-08-28 0.1375 0.1375 0.126 0.1288 1,772,418
2017-08-25 0.123 0.1264 0.1205 0.1222 373,944
2017-08-24 0.1156 0.127 0.1156 0.1219 540,088
2017-08-23 0.122 0.1251 0.117 0.118 484,819
2017-08-22 0.1115 0.137 0.1115 0.128 1,082,510
2017-08-21 0.15 0.15 0.13 0.1316 1,085,004
2017-08-18 0.223 0.232 0.144 0.146 4,501,114
2017-08-17 0.16 0.186 0.16 0.1685 3,833,970
2017-08-16 0.1077 0.142 0.1048 0.1419 2,067,438
2017-08-15 0.103 0.1063 0.0991 0.1059 534,391
2017-08-14 0.0969 0.1085 0.0954 0.0975 830,164
2017-08-11 0.088 0.0962 0.087 0.0897 746,926
2017-08-10 0.0841 0.101 0.0841 0.091 1,022,080
2017-08-09 0.09 0.091 0.0839 0.0897 917,128
2017-08-08 0.1033 0.1034 0.09 0.0903 679,994
2017-08-07 0.107 0.107 0.0935 0.0955 705,665
2017-08-04 0.1156 0.1156 0.10 0.1005 822,767
2017-08-03 0.086 0.1213 0.081 0.115 3,925,537

» More Delcath Sys Stock Price History

To see other companies like Delcath Sys (DCTH), view our stock market today for news, and other data.