Skip to main content
Delcath Systems, Inc. (DCTH)
NASDAQ: DCTH · Real-Time Price · USD
9.63
-0.28 (-2.83%)
At close: Nov 20, 2024, 4:00 PM
9.42
-0.21 (-2.18%)
After-hours: Nov 20, 2024, 6:16 PM EST

Delcath Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20249.9010.049.509.639.63-2.83%397,967
Nov 19, 20249.6910.039.599.919.911.75%388,389
Nov 18, 20249.539.869.239.749.743.73%486,021
Nov 15, 20249.209.398.879.399.391.73%1,023,833
Nov 14, 20249.419.549.209.239.23-1.91%324,593
Nov 13, 20249.699.949.419.419.41-2.99%380,006
Nov 12, 202410.0610.119.589.709.70-2.61%609,691
Nov 11, 202411.2611.269.789.969.96-9.95%765,226
Nov 8, 202412.0012.8810.8611.0611.061.10%1,119,060
Nov 7, 202411.0011.2310.8810.9410.94-357,803
Nov 6, 202411.2411.2410.8010.9410.940.37%279,645
Nov 5, 202410.8010.9610.5710.9010.901.21%238,950
Nov 4, 202410.8011.0710.5010.7710.772.57%337,284
Nov 1, 202411.0011.0510.4110.5010.50-3.58%272,434
Oct 31, 202410.3710.9410.1910.8910.894.21%454,756
Oct 30, 202410.3110.4810.1110.4510.450.67%215,682
Oct 29, 202410.5010.5910.2310.3810.38-1.14%190,193
Oct 28, 202410.7010.8910.3910.5010.50-1.69%336,575
Oct 25, 202410.6510.8210.4710.6810.680.28%246,702
Oct 24, 202411.2411.3910.5210.6510.65-4.74%302,753
Oct 23, 202411.3311.6610.9911.1811.18-1.67%437,725
Oct 22, 202411.0011.5910.9611.3711.372.90%539,704
Oct 21, 202411.4211.6010.8811.0511.05-2.04%476,358
Oct 18, 202410.2911.3910.0311.2811.2810.26%819,118
Oct 17, 202410.2011.199.9910.2310.237.57%1,008,059
Oct 16, 20248.969.528.889.519.516.49%253,259
Oct 15, 20248.799.168.778.938.932.29%246,782
Oct 14, 20248.408.738.358.738.734.86%228,562
Oct 11, 20248.198.448.168.338.331.77%111,630
Oct 10, 20248.518.578.088.188.18-3.88%255,581
Oct 9, 20248.448.608.438.518.510.83%156,429
Oct 8, 20248.508.738.378.448.44-0.94%240,755
Oct 7, 20248.768.898.408.528.52-2.85%227,977
Oct 4, 20248.638.828.588.778.771.86%161,414
Oct 3, 20248.608.788.568.618.61-0.46%191,353
Oct 2, 20248.818.898.528.658.65-2.37%200,531
Oct 1, 20249.029.258.478.868.86-1.88%480,045
Sep 30, 20249.069.208.909.039.03-1.15%183,303
Sep 27, 20249.019.238.889.149.142.99%202,953
Sep 26, 20249.039.238.738.878.87-1.33%247,241
Sep 25, 20248.939.148.858.998.990.56%206,425
Sep 24, 20248.749.118.728.948.942.29%233,996
Sep 23, 20249.129.168.728.748.74-2.89%283,868
Sep 20, 20249.099.198.909.009.00-0.88%290,099
Sep 19, 20249.239.429.059.089.080.33%333,774
Sep 18, 20249.389.459.039.059.05-3.52%308,480
Sep 17, 20249.509.799.279.389.38-1.26%204,055
Sep 16, 20249.559.629.349.509.50-0.42%230,724
Sep 13, 20249.779.919.539.549.54-2.75%308,947
Sep 12, 202410.0010.409.819.819.81-1.51%313,747
Sep 11, 20249.8510.019.659.969.960.91%190,886
Sep 10, 20249.7110.009.569.879.870.92%93,917
Sep 9, 20249.7010.099.709.789.781.14%237,071
Sep 6, 202410.4210.429.529.679.67-7.46%492,080
Sep 5, 202410.8610.9810.4410.4510.45-3.78%169,311
Sep 4, 202410.4611.0410.3510.8610.862.84%283,112
Sep 3, 202410.9310.9510.3610.5610.56-4.00%280,863
Aug 30, 202410.8611.1610.4211.0011.002.14%427,855
Aug 29, 202410.7911.7510.3510.7710.771.22%600,440
Aug 28, 202410.5110.6910.1510.6410.640.95%490,121
Aug 27, 20249.2510.708.9110.5410.5415.57%1,516,856
Aug 26, 20248.119.178.099.129.1213.86%398,236
Aug 23, 20247.878.147.858.018.011.78%117,161
Aug 22, 20248.018.157.837.877.87-1.25%164,489
Aug 21, 20247.888.107.847.977.971.14%159,880
Aug 20, 20248.008.117.787.887.88-1.50%179,381
Aug 19, 20247.548.127.548.008.006.67%274,619
Aug 16, 20247.507.647.457.507.500.13%113,444
Aug 15, 20247.417.577.367.497.491.77%123,240
Aug 14, 20247.457.457.177.367.36-0.67%155,497
Aug 13, 20247.527.607.347.417.41-0.80%168,777
Aug 12, 20247.777.787.417.477.47-3.98%170,619
Aug 9, 20248.018.047.777.787.78-3.35%134,427
Aug 8, 20247.828.177.808.058.053.34%262,095
Aug 7, 20248.018.367.597.797.79-1.52%319,960
Aug 6, 20248.428.457.307.917.91-4.93%985,897
Aug 5, 20247.708.357.358.328.322.46%404,853
Aug 2, 20247.898.367.888.128.12-0.85%339,990
Aug 1, 20248.638.797.978.198.19-4.99%282,600
Jul 31, 20248.578.908.298.628.621.77%174,773
Jul 30, 20248.218.568.158.478.473.17%140,404
Jul 29, 20248.748.898.218.218.21-5.63%92,984
Jul 26, 20248.808.828.398.708.70-163,888
Jul 25, 20248.839.008.608.708.70-1.58%143,280
Jul 24, 20248.588.898.478.848.841.73%173,358
Jul 23, 20248.338.728.168.698.694.45%381,999
Jul 22, 20248.298.438.088.328.321.09%167,867
Jul 19, 20247.388.257.388.238.2310.77%369,351
Jul 18, 20247.757.887.377.437.43-4.99%200,812
Jul 17, 20247.928.037.507.827.82-1.88%300,686
Jul 16, 20247.998.157.897.977.970.13%156,355
Jul 15, 20248.168.327.857.967.96-1.36%127,697
Jul 12, 20248.098.127.908.078.070.88%220,869
Jul 11, 20248.318.407.848.008.00-1.72%321,983
Jul 10, 20248.258.438.148.148.14-0.25%145,041
Jul 9, 20247.918.167.838.168.163.16%119,071
Jul 8, 20248.008.217.827.917.91-0.63%154,815
Jul 5, 20247.928.007.637.967.960.63%152,894
Jul 3, 20247.928.047.787.917.91-116,568
Jul 2, 20248.298.297.777.917.91-4.24%248,714