Delcath Systems, Inc. (DCTH)
NASDAQ: DCTH · Real-Time Price · USD
8.87
-0.12 (-1.33%)
At close: Sep 26, 2024, 4:00 PM
9.00
+0.13 (1.47%)
After-hours: Sep 26, 2024, 5:58 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 8.93 | 9.14 | 8.85 | 8.99 | 8.99 | 0.56% | 206,425 |
| Sep 24, 2024 | 8.74 | 9.11 | 8.72 | 8.94 | 8.94 | 2.29% | 233,996 |
| Sep 23, 2024 | 9.12 | 9.16 | 8.72 | 8.74 | 8.74 | -2.89% | 283,868 |
| Sep 20, 2024 | 9.09 | 9.19 | 8.90 | 9.00 | 9.00 | -0.88% | 290,099 |
| Sep 19, 2024 | 9.23 | 9.42 | 9.05 | 9.08 | 9.08 | 0.33% | 333,774 |
| Sep 18, 2024 | 9.38 | 9.45 | 9.03 | 9.05 | 9.05 | -3.52% | 308,480 |
| Sep 17, 2024 | 9.50 | 9.79 | 9.27 | 9.38 | 9.38 | -1.26% | 204,055 |
| Sep 16, 2024 | 9.55 | 9.62 | 9.34 | 9.50 | 9.50 | -0.42% | 230,724 |
| Sep 13, 2024 | 9.77 | 9.91 | 9.53 | 9.54 | 9.54 | -2.75% | 308,947 |
| Sep 12, 2024 | 10.00 | 10.40 | 9.81 | 9.81 | 9.81 | -1.51% | 313,747 |
| Sep 11, 2024 | 9.85 | 10.01 | 9.65 | 9.96 | 9.96 | 0.91% | 190,886 |
| Sep 10, 2024 | 9.71 | 10.00 | 9.56 | 9.87 | 9.87 | 0.92% | 93,917 |
| Sep 9, 2024 | 9.70 | 10.09 | 9.70 | 9.78 | 9.78 | 1.14% | 237,071 |
| Sep 6, 2024 | 10.42 | 10.42 | 9.52 | 9.67 | 9.67 | -7.46% | 492,080 |
| Sep 5, 2024 | 10.86 | 10.98 | 10.44 | 10.45 | 10.45 | -3.78% | 169,311 |
| Sep 4, 2024 | 10.46 | 11.04 | 10.35 | 10.86 | 10.86 | 2.84% | 283,112 |
| Sep 3, 2024 | 10.93 | 10.95 | 10.36 | 10.56 | 10.56 | -4.00% | 280,863 |
| Aug 30, 2024 | 10.86 | 11.16 | 10.42 | 11.00 | 11.00 | 2.14% | 427,855 |
| Aug 29, 2024 | 10.79 | 11.75 | 10.35 | 10.77 | 10.77 | 1.22% | 600,440 |
| Aug 28, 2024 | 10.51 | 10.69 | 10.15 | 10.64 | 10.64 | 0.95% | 490,121 |
| Aug 27, 2024 | 9.25 | 10.70 | 8.91 | 10.54 | 10.54 | 15.57% | 1,516,856 |
| Aug 26, 2024 | 8.11 | 9.17 | 8.09 | 9.12 | 9.12 | 13.86% | 398,236 |
| Aug 23, 2024 | 7.87 | 8.14 | 7.85 | 8.01 | 8.01 | 1.78% | 117,161 |
| Aug 22, 2024 | 8.01 | 8.15 | 7.83 | 7.87 | 7.87 | -1.25% | 164,489 |
| Aug 21, 2024 | 7.88 | 8.10 | 7.84 | 7.97 | 7.97 | 1.14% | 159,880 |
| Aug 20, 2024 | 8.00 | 8.11 | 7.78 | 7.88 | 7.88 | -1.50% | 179,381 |
| Aug 19, 2024 | 7.54 | 8.12 | 7.54 | 8.00 | 8.00 | 6.67% | 274,619 |
| Aug 16, 2024 | 7.50 | 7.64 | 7.45 | 7.50 | 7.50 | 0.13% | 113,444 |
| Aug 15, 2024 | 7.41 | 7.57 | 7.36 | 7.49 | 7.49 | 1.77% | 123,240 |
| Aug 14, 2024 | 7.45 | 7.45 | 7.17 | 7.36 | 7.36 | -0.67% | 155,497 |
| Aug 13, 2024 | 7.52 | 7.60 | 7.34 | 7.41 | 7.41 | -0.80% | 168,777 |
| Aug 12, 2024 | 7.77 | 7.78 | 7.41 | 7.47 | 7.47 | -3.98% | 170,619 |
| Aug 9, 2024 | 8.01 | 8.04 | 7.77 | 7.78 | 7.78 | -3.35% | 134,427 |
| Aug 8, 2024 | 7.82 | 8.17 | 7.80 | 8.05 | 8.05 | 3.34% | 262,095 |
| Aug 7, 2024 | 8.01 | 8.36 | 7.59 | 7.79 | 7.79 | -1.52% | 319,960 |
| Aug 6, 2024 | 8.42 | 8.45 | 7.30 | 7.91 | 7.91 | -4.93% | 985,897 |
| Aug 5, 2024 | 7.70 | 8.35 | 7.35 | 8.32 | 8.32 | 2.46% | 404,853 |
| Aug 2, 2024 | 7.89 | 8.36 | 7.88 | 8.12 | 8.12 | -0.85% | 339,990 |
| Aug 1, 2024 | 8.63 | 8.79 | 7.97 | 8.19 | 8.19 | -4.99% | 282,600 |
| Jul 31, 2024 | 8.57 | 8.90 | 8.29 | 8.62 | 8.62 | 1.77% | 174,773 |
| Jul 30, 2024 | 8.21 | 8.56 | 8.15 | 8.47 | 8.47 | 3.17% | 140,404 |
| Jul 29, 2024 | 8.74 | 8.89 | 8.21 | 8.21 | 8.21 | -5.63% | 92,984 |
| Jul 26, 2024 | 8.80 | 8.82 | 8.39 | 8.70 | 8.70 | - | 163,888 |
| Jul 25, 2024 | 8.83 | 9.00 | 8.60 | 8.70 | 8.70 | -1.58% | 143,280 |
| Jul 24, 2024 | 8.58 | 8.89 | 8.47 | 8.84 | 8.84 | 1.73% | 173,358 |
| Jul 23, 2024 | 8.33 | 8.72 | 8.16 | 8.69 | 8.69 | 4.45% | 381,999 |
| Jul 22, 2024 | 8.29 | 8.43 | 8.08 | 8.32 | 8.32 | 1.09% | 167,867 |
| Jul 19, 2024 | 7.38 | 8.25 | 7.38 | 8.23 | 8.23 | 10.77% | 369,351 |
| Jul 18, 2024 | 7.75 | 7.88 | 7.37 | 7.43 | 7.43 | -4.99% | 200,812 |
| Jul 17, 2024 | 7.92 | 8.03 | 7.50 | 7.82 | 7.82 | -1.88% | 300,686 |
| Jul 16, 2024 | 7.99 | 8.15 | 7.89 | 7.97 | 7.97 | 0.13% | 156,355 |
| Jul 15, 2024 | 8.16 | 8.32 | 7.85 | 7.96 | 7.96 | -1.36% | 127,697 |
| Jul 12, 2024 | 8.09 | 8.12 | 7.90 | 8.07 | 8.07 | 0.88% | 220,869 |
| Jul 11, 2024 | 8.31 | 8.40 | 7.84 | 8.00 | 8.00 | -1.72% | 321,983 |
| Jul 10, 2024 | 8.25 | 8.43 | 8.14 | 8.14 | 8.14 | -0.25% | 145,041 |
| Jul 9, 2024 | 7.91 | 8.16 | 7.83 | 8.16 | 8.16 | 3.16% | 119,071 |
| Jul 8, 2024 | 8.00 | 8.21 | 7.82 | 7.91 | 7.91 | -0.63% | 154,815 |
| Jul 5, 2024 | 7.92 | 8.00 | 7.63 | 7.96 | 7.96 | 0.63% | 152,894 |
| Jul 3, 2024 | 7.92 | 8.04 | 7.78 | 7.91 | 7.91 | - | 116,568 |
| Jul 2, 2024 | 8.29 | 8.29 | 7.77 | 7.91 | 7.91 | -4.24% | 248,714 |
| Jul 1, 2024 | 8.32 | 8.60 | 8.15 | 8.26 | 8.26 | -1.31% | 154,366 |
| Jun 28, 2024 | 8.65 | 9.18 | 8.20 | 8.37 | 8.37 | 1.70% | 495,575 |
| Jun 27, 2024 | 8.11 | 8.35 | 7.96 | 8.23 | 8.23 | 1.60% | 138,364 |
| Jun 26, 2024 | 8.25 | 8.27 | 7.80 | 8.10 | 8.10 | -2.53% | 200,581 |
| Jun 25, 2024 | 8.25 | 8.60 | 8.11 | 8.31 | 8.31 | 0.97% | 224,320 |
| Jun 24, 2024 | 8.08 | 8.26 | 7.91 | 8.23 | 8.23 | 2.11% | 173,852 |
| Jun 21, 2024 | 8.06 | 8.13 | 7.84 | 8.06 | 8.06 | -0.86% | 229,327 |
| Jun 20, 2024 | 7.90 | 8.13 | 7.66 | 8.13 | 8.13 | 6.41% | 379,616 |
| Jun 18, 2024 | 7.77 | 8.45 | 7.39 | 7.64 | 7.64 | -1.16% | 1,048,876 |
| Jun 17, 2024 | 7.49 | 7.84 | 7.49 | 7.73 | 7.73 | 1.31% | 305,112 |
| Jun 14, 2024 | 7.50 | 7.63 | 7.38 | 7.63 | 7.63 | 2.83% | 149,300 |
| Jun 13, 2024 | 7.16 | 7.74 | 7.12 | 7.42 | 7.42 | 3.49% | 183,671 |
| Jun 12, 2024 | 7.10 | 7.28 | 7.00 | 7.17 | 7.17 | 4.22% | 173,416 |
| Jun 11, 2024 | 6.69 | 6.98 | 6.61 | 6.88 | 6.88 | 2.23% | 85,233 |
| Jun 10, 2024 | 6.50 | 6.76 | 6.42 | 6.73 | 6.73 | 2.75% | 94,659 |
| Jun 7, 2024 | 6.57 | 6.79 | 6.43 | 6.55 | 6.55 | -2.09% | 101,273 |
| Jun 6, 2024 | 6.82 | 7.04 | 6.61 | 6.69 | 6.69 | -2.48% | 92,006 |
| Jun 5, 2024 | 6.51 | 6.92 | 6.50 | 6.86 | 6.86 | 6.36% | 238,622 |
| Jun 4, 2024 | 6.62 | 6.70 | 6.33 | 6.45 | 6.45 | -4.16% | 275,062 |
| Jun 3, 2024 | 7.07 | 7.17 | 6.61 | 6.73 | 6.73 | -4.54% | 253,703 |
| May 31, 2024 | 6.81 | 7.24 | 6.72 | 7.05 | 7.05 | 4.29% | 309,637 |
| May 30, 2024 | 7.17 | 7.23 | 6.76 | 6.76 | 6.76 | -5.45% | 234,778 |
| May 29, 2024 | 7.40 | 7.50 | 7.13 | 7.15 | 7.15 | -2.72% | 173,524 |
| May 28, 2024 | 7.78 | 7.78 | 7.23 | 7.35 | 7.35 | -5.53% | 304,581 |
| May 24, 2024 | 7.85 | 8.01 | 7.73 | 7.78 | 7.78 | -0.89% | 131,781 |
| May 23, 2024 | 7.91 | 8.05 | 7.60 | 7.85 | 7.85 | - | 181,465 |
| May 22, 2024 | 8.11 | 8.13 | 7.65 | 7.85 | 7.85 | -2.97% | 332,272 |
| May 21, 2024 | 8.03 | 8.50 | 7.84 | 8.09 | 8.09 | 0.75% | 472,343 |
| May 20, 2024 | 7.47 | 8.18 | 7.47 | 8.03 | 8.03 | 6.08% | 590,838 |
| May 17, 2024 | 7.05 | 7.71 | 7.00 | 7.57 | 7.57 | 8.76% | 335,197 |
| May 16, 2024 | 7.16 | 7.40 | 6.89 | 6.96 | 6.96 | -3.20% | 306,902 |
| May 15, 2024 | 7.41 | 7.65 | 7.03 | 7.19 | 7.19 | 1.70% | 491,091 |
| May 14, 2024 | 6.01 | 7.35 | 5.96 | 7.07 | 7.07 | 30.93% | 1,588,402 |
| May 13, 2024 | 5.77 | 5.80 | 5.30 | 5.40 | 5.40 | -5.43% | 370,538 |
| May 10, 2024 | 5.59 | 5.87 | 5.51 | 5.71 | 5.71 | 2.70% | 244,593 |
| May 9, 2024 | 5.52 | 5.67 | 5.45 | 5.56 | 5.56 | 0.82% | 153,586 |
| May 8, 2024 | 5.75 | 5.80 | 5.42 | 5.52 | 5.52 | -3.42% | 250,155 |
| May 7, 2024 | 5.89 | 5.89 | 5.66 | 5.71 | 5.71 | -1.04% | 137,412 |
| May 6, 2024 | 5.59 | 5.85 | 5.56 | 5.77 | 5.77 | 3.78% | 142,598 |
| May 3, 2024 | 5.55 | 5.68 | 5.44 | 5.56 | 5.56 | 2.21% | 76,812 |