Delcath Systems

DCTH
🏛️ usa →
10.75
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.49 7.88 7.25 7.75 0.2M
2021-12-30 7.60 7.88 7.41 7.50 0.2M
2021-12-29 7.84 7.84 7.45 7.59 0.1M
2021-12-28 8.08 8.08 7.74 7.92 0.0M
2021-12-27 8.40 8.40 7.85 8.08 0.1M
2021-12-23 8.10 8.51 7.90 8.45 0.1M
2021-12-22 8.09 8.27 7.95 8.08 0.0M
2021-12-21 8.42 8.48 7.90 8.20 0.0M
2021-12-20 7.86 8.40 7.86 8.28 0.1M
2021-12-17 8.03 8.15 7.70 8.08 0.0M
2021-12-16 8.23 8.23 7.70 8.09 0.1M
2021-12-15 7.62 8.30 7.42 8.25 0.1M
2021-12-14 7.95 8.13 7.48 7.61 0.1M
2021-12-13 8.60 8.60 7.96 8.05 0.1M
2021-12-10 8.64 8.64 8.13 8.42 0.1M
2021-12-09 8.42 8.57 8.00 8.02 0.1M
2021-12-08 8.35 9.00 8.10 8.47 0.2M
2021-12-07 7.85 8.60 7.75 8.45 0.2M
2021-12-06 7.75 7.86 7.00 7.20 0.2M
2021-12-03 9.04 9.04 7.65 7.91 0.7M
2021-12-02 9.28 9.40 8.13 9.13 2.0M
2021-12-01 9.98 10.24 9.59 9.71 0.1M
2021-11-30 9.62 10.14 9.33 9.93 0.0M
2021-11-29 9.75 10.20 9.41 9.75 0.0M
2021-11-26 9.38 9.74 9.30 9.74 0.0M
2021-11-24 9.10 9.74 9.10 9.74 0.0M
2021-11-23 9.40 9.71 8.61 9.20 0.0M
2021-11-22 10.19 10.19 9.08 9.50 0.0M
2021-11-19 9.85 9.85 9.36 9.50 0.0M
2021-11-18 9.95 9.99 9.41 9.50 0.0M
2021-11-17 10.00 10.00 9.80 9.99 0.0M
2021-11-16 10.57 10.57 9.95 10.24 0.0M
2021-11-15 10.66 10.85 10.21 10.50 0.0M
2021-11-12 10.90 11.15 10.59 10.59 0.0M
2021-11-11 11.20 11.20 10.61 10.82 0.0M
2021-11-10 11.02 11.09 10.60 10.95 0.0M
2021-11-09 11.42 11.45 11.00 11.42 0.0M
2021-11-08 11.75 11.95 11.05 11.15 0.0M
2021-11-05 11.25 11.74 11.01 11.72 0.1M
2021-11-04 10.96 11.07 10.49 11.00 0.0M
2021-11-03 11.24 11.24 10.40 10.72 0.0M
2021-11-02 11.15 11.73 11.07 11.39 0.0M
2021-11-01 10.95 11.55 10.95 11.42 0.0M
2021-10-29 10.94 11.35 10.87 11.11 0.0M
2021-10-28 10.66 11.73 10.65 11.20 0.0M
2021-10-27 10.50 11.07 10.50 10.72 0.0M
2021-10-26 10.20 10.49 9.96 10.44 0.0M
2021-10-25 9.90 10.33 9.90 10.17 0.0M
2021-10-22 10.30 10.70 9.81 10.06 0.0M
2021-10-21 10.21 10.45 9.98 10.11 0.0M
2021-10-20 9.86 10.50 9.79 10.34 0.0M
2021-10-19 9.56 10.03 9.40 9.92 0.0M
2021-10-18 9.45 9.68 9.45 9.61 0.0M
2021-10-15 9.53 9.94 9.28 9.41 0.0M
2021-10-14 9.07 9.85 8.96 9.66 0.0M
2021-10-13 9.25 9.30 8.92 9.07 0.0M
2021-10-12 9.25 9.25 8.87 8.99 0.0M
2021-10-11 10.08 10.08 8.31 9.29 0.0M
2021-10-08 9.40 9.91 8.90 9.22 0.0M
2021-10-07 9.74 9.74 9.30 9.46 0.0M
2021-10-06 9.53 9.89 9.20 9.41 0.0M
2021-10-05 10.39 10.39 9.30 9.46 0.0M
2021-10-04 9.73 10.00 9.53 9.58 0.0M
2021-10-01 10.17 10.64 9.77 9.80 0.0M
2021-09-30 10.19 10.60 10.10 10.44 0.0M
2021-09-29 10.30 10.53 10.10 10.12 0.0M
2021-09-28 10.23 10.59 10.23 10.29 0.0M
2021-09-27 9.82 10.59 9.66 10.40 0.0M
2021-09-24 9.58 9.90 9.54 9.85 0.0M
2021-09-23 9.27 9.90 9.15 9.74 0.0M
2021-09-22 9.34 9.40 9.11 9.30 0.0M
2021-09-21 9.01 9.59 9.01 9.18 0.0M
2021-09-20 8.80 9.22 8.79 8.86 0.0M
2021-09-17 9.10 9.44 9.08 9.12 0.0M
2021-09-16 9.30 9.46 9.02 9.08 0.0M
2021-09-15 9.54 10.03 9.12 9.29 0.0M
2021-09-14 10.09 10.49 9.40 9.64 0.0M
2021-09-13 10.38 10.69 9.83 10.07 0.0M
2021-09-10 10.69 10.69 10.20 10.35 0.0M
2021-09-09 10.10 10.80 10.04 10.71 0.0M
2021-09-08 10.24 10.47 9.92 10.06 0.0M
2021-09-07 10.01 10.40 9.72 10.38 0.0M
2021-09-03 10.17 10.49 9.83 9.87 0.0M
2021-09-02 10.02 10.35 9.70 10.30 0.0M
2021-09-01 9.93 10.15 9.59 9.85 0.0M
2021-08-31 9.88 10.00 9.14 10.00 0.0M
2021-08-30 9.25 9.42 9.00 9.07 0.0M
2021-08-27 9.17 9.48 9.17 9.24 0.0M
2021-08-26 9.50 9.50 9.09 9.22 0.1M
2021-08-25 9.27 9.36 9.12 9.32 0.0M
2021-08-24 9.15 9.15 8.74 8.96 0.1M
2021-08-23 9.04 9.40 8.75 8.90 0.1M
2021-08-20 8.79 9.11 8.47 8.94 0.0M
2021-08-19 8.70 8.81 8.55 8.73 0.0M
2021-08-18 8.32 8.90 8.32 8.77 0.0M
2021-08-17 8.61 8.94 8.28 8.44 0.0M
2021-08-16 9.15 9.18 8.60 8.74 0.1M
2021-08-13 9.37 9.86 9.16 9.16 0.0M
2021-08-12 9.41 9.84 9.15 9.35 0.0M
2021-08-11 9.81 9.88 9.20 9.34 0.1M
2021-08-10 10.55 10.55 9.80 9.80 0.1M
2021-08-09 10.25 10.76 10.19 10.59 0.1M
2021-08-06 10.23 10.41 9.90 10.25 0.1M
2021-08-05 9.88 10.24 9.58 10.16 0.0M
2021-08-04 9.76 10.02 9.66 9.74 0.0M
2021-08-03 10.28 10.47 9.80 9.81 0.0M
2021-08-02 10.19 10.35 9.93 9.97 0.0M
2021-07-30 9.74 10.63 9.74 10.20 0.0M
2021-07-29 10.01 10.05 9.48 9.88 0.0M
2021-07-28 8.98 10.08 8.80 9.87 0.0M
2021-07-27 9.10 9.14 8.90 8.97 0.0M
2021-07-26 9.40 9.59 9.07 9.15 0.0M
2021-07-23 9.63 9.77 9.28 9.43 0.0M
2021-07-22 9.79 9.91 9.22 9.59 0.0M
2021-07-21 9.64 10.12 9.60 9.84 0.0M
2021-07-20 9.02 9.76 8.98 9.61 0.1M
2021-07-19 9.19 9.27 8.78 8.90 0.1M
2021-07-16 10.04 10.22 9.51 9.60 0.0M
2021-07-15 9.98 10.25 9.75 9.89 0.1M
2021-07-14 10.48 10.70 9.85 10.07 0.0M
2021-07-13 11.01 11.10 10.32 10.44 0.1M
2021-07-12 10.96 11.55 10.59 11.09 0.0M
2021-07-09 11.30 11.38 10.80 10.93 0.1M
2021-07-08 11.25 11.25 10.63 11.14 0.1M
2021-07-07 12.51 12.51 11.40 11.40 0.1M
2021-07-06 13.25 13.25 12.23 12.39 0.1M
2021-07-02 12.83 12.96 12.20 12.65 0.0M
2021-07-01 13.18 13.30 12.10 12.65 0.1M
2021-06-30 12.30 13.50 11.69 12.61 0.2M
2021-06-29 11.65 12.44 11.47 12.24 0.1M
2021-06-28 11.67 12.25 11.19 11.53 0.1M
2021-06-25 11.25 11.76 11.10 11.62 0.1M
2021-06-24 10.47 11.36 10.15 11.04 0.1M
2021-06-23 10.08 10.56 10.08 10.46 0.0M
2021-06-22 9.94 10.14 9.80 9.95 0.0M
2021-06-21 10.29 10.43 9.64 9.87 0.1M
2021-06-18 10.41 10.87 9.97 10.19 0.1M
2021-06-17 11.23 11.40 10.46 10.73 0.1M
2021-06-16 11.37 11.59 11.18 11.28 0.0M
2021-06-15 11.61 12.05 11.11 11.29 0.0M
2021-06-14 11.89 12.11 11.62 11.63 0.0M
2021-06-11 11.35 12.11 11.19 11.87 0.1M
2021-06-10 11.63 11.98 11.02 11.27 0.0M
2021-06-09 12.00 12.45 11.51 11.57 0.1M
2021-06-08 11.02 12.62 11.02 11.96 0.1M
2021-06-07 11.62 11.76 10.81 10.97 0.1M
2021-06-04 11.11 11.24 10.76 10.76 0.0M
2021-06-03 10.95 11.27 10.95 11.11 0.0M
2021-06-02 11.30 11.38 10.86 11.11 0.0M
2021-06-01 10.83 11.55 10.76 11.27 0.1M
2021-05-28 10.23 10.75 10.14 10.70 0.0M
2021-05-27 10.23 10.38 10.15 10.33 0.0M
2021-05-26 10.40 10.40 10.14 10.21 0.0M
2021-05-25 10.65 10.79 10.36 10.40 0.0M
2021-05-24 11.00 11.24 10.56 10.63 0.1M
2021-05-21 10.66 11.11 10.36 10.81 0.0M
2021-05-20 10.60 10.79 10.22 10.57 0.0M
2021-05-19 10.62 10.64 10.33 10.50 0.0M
2021-05-18 10.35 11.00 10.30 10.85 0.1M
2021-05-17 10.13 10.35 10.10 10.30 0.0M
2021-05-14 9.90 10.39 9.53 10.20 0.1M
2021-05-13 9.68 10.07 9.42 9.74 0.1M
2021-05-12 9.68 10.00 9.51 9.54 0.1M
2021-05-11 9.77 10.44 9.50 9.90 0.1M
2021-05-10 10.90 10.90 10.00 10.26 0.1M
2021-05-07 11.40 11.40 10.66 10.88 0.1M
2021-05-06 11.01 11.47 10.66 11.47 0.1M
2021-05-05 11.26 11.26 10.70 10.92 0.1M
2021-05-04 11.43 11.49 10.80 11.31 0.1M
2021-05-03 11.42 11.70 11.00 11.62 0.1M
2021-04-30 11.74 11.94 10.79 11.11 0.2M
2021-04-29 11.83 11.97 11.38 11.80 0.1M
2021-04-28 11.61 12.03 11.50 11.98 0.0M
2021-04-27 11.90 12.10 11.45 11.73 0.1M
2021-04-26 11.46 11.92 11.23 11.90 0.1M
2021-04-23 11.58 11.72 11.35 11.40 0.1M
2021-04-22 12.22 12.28 11.53 11.66 0.1M
2021-04-21 11.82 12.30 11.48 12.05 0.1M
2021-04-20 12.15 12.18 11.38 11.96 0.2M
2021-04-19 12.61 12.79 12.12 12.17 0.2M
2021-04-16 12.70 12.89 12.36 12.80 0.2M
2021-04-15 13.26 13.30 12.17 12.67 0.2M
2021-04-14 13.14 13.30 12.76 13.10 0.1M
2021-04-13 12.85 13.48 12.80 12.93 0.1M
2021-04-12 13.74 13.74 12.85 12.90 0.1M
2021-04-09 13.68 13.94 13.15 13.79 0.1M
2021-04-08 14.11 14.29 13.13 13.57 0.1M
2021-04-07 13.99 14.33 13.77 14.00 0.2M
2021-04-06 15.20 15.20 13.85 13.90 0.3M
2021-04-05 13.19 15.19 12.23 15.10 1.3M
2021-04-01 12.42 13.64 12.21 12.25 0.7M
2021-03-31 12.70 15.04 11.69 12.42 8.3M
2021-03-30 15.98 16.43 15.25 16.28 0.1M
2021-03-29 16.83 16.99 15.85 16.06 0.1M
2021-03-26 17.21 17.42 16.40 16.89 0.1M
2021-03-25 16.94 17.35 16.29 16.82 0.1M
2021-03-24 18.58 18.58 17.20 17.20 0.1M
2021-03-23 18.25 18.41 17.50 17.99 0.1M
2021-03-22 19.59 19.59 18.26 18.31 0.2M
2021-03-19 18.93 19.99 18.29 18.31 0.2M
2021-03-18 19.84 20.30 18.65 19.00 0.2M
2021-03-17 18.13 20.20 17.90 20.15 0.1M
2021-03-16 19.13 19.34 17.94 18.27 0.1M
2021-03-15 19.10 19.36 18.18 18.95 0.2M
2021-03-12 19.01 19.02 18.05 18.90 0.1M
2021-03-11 19.42 19.80 18.85 19.09 0.0M
2021-03-10 19.52 20.20 18.50 18.86 0.1M
2021-03-09 19.28 20.33 18.59 19.49 0.1M
2021-03-08 18.02 18.26 17.01 17.65 0.1M
2021-03-05 17.69 17.91 16.01 17.91 0.1M
2021-03-04 19.74 19.75 17.26 17.27 0.2M
2021-03-03 19.50 20.03 18.75 19.50 0.1M
2021-03-02 19.79 20.46 19.05 19.28 0.1M
2021-03-01 18.47 20.02 18.01 20.01 0.1M
2021-02-26 18.46 18.61 16.85 18.01 0.1M
2021-02-25 19.36 19.75 18.15 18.30 0.1M
2021-02-24 19.81 20.76 19.06 19.19 0.1M
2021-02-23 20.62 20.96 18.72 19.24 0.1M
2021-02-22 20.28 21.19 19.60 21.11 0.1M
2021-02-19 19.86 20.98 19.01 20.07 0.1M
2021-02-18 21.14 21.80 19.45 19.95 0.2M
2021-02-17 23.50 23.50 20.71 21.58 0.1M
2021-02-16 22.12 23.79 21.67 23.66 0.1M
2021-02-12 23.31 23.82 21.50 21.66 0.1M
2021-02-11 24.05 25.18 21.82 23.18 0.2M
2021-02-10 23.81 24.00 21.64 23.81 0.2M
2021-02-09 22.90 23.99 21.70 22.84 0.2M
2021-02-08 19.75 21.45 19.73 21.34 0.1M
2021-02-05 20.14 20.35 18.63 19.62 0.2M
2021-02-04 20.06 20.61 19.50 20.04 0.2M
2021-02-03 16.99 19.94 16.99 19.93 0.3M
2021-02-02 17.21 17.35 16.63 16.85 0.1M
2021-02-01 16.03 17.13 15.14 16.91 0.3M
2021-01-29 16.02 16.41 15.47 16.15 0.1M
2021-01-28 16.73 16.97 15.60 15.75 0.1M
2021-01-27 17.40 17.40 16.62 16.70 0.1M
2021-01-26 16.99 17.70 16.69 17.50 0.2M
2021-01-25 16.40 16.98 16.31 16.89 0.1M
2021-01-22 16.88 16.99 16.46 16.69 0.0M
2021-01-21 17.09 17.10 16.67 17.08 0.1M
2021-01-20 16.61 17.05 16.61 16.99 0.1M
2021-01-19 16.32 16.77 16.00 16.60 0.1M
2021-01-15 16.88 16.93 15.58 16.07 0.1M
2021-01-14 17.09 17.27 16.55 17.02 0.1M
2021-01-13 17.25 17.85 16.86 16.98 0.1M
2021-01-12 16.92 17.62 16.58 17.37 0.1M
2021-01-11 16.96 17.15 16.62 16.78 0.0M
2021-01-08 18.35 18.68 16.74 17.29 0.1M
2021-01-07 17.27 18.34 17.17 18.32 0.2M
2021-01-06 17.06 17.41 16.90 17.31 0.1M
2021-01-05 16.80 17.15 16.55 17.11 0.2M
2021-01-04 17.95 17.95 16.78 16.91 0.1M