Skip to main content
Delcath Systems, Inc. (DCTH)
NASDAQ: DCTH · Real-Time Price · USD
14.88
-0.66 (-4.25%)
Feb 21, 2025, 4:00 PM EST - Market closed

Delcath Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202515.7815.7815.2115.5415.54-1.21%253,928
Feb 19, 202516.2916.3415.6815.7315.73-3.91%247,360
Feb 18, 202516.2716.3715.7216.3716.370.55%357,158
Feb 14, 202516.2816.4315.7816.2816.28-245,689
Feb 13, 202515.9116.3915.6916.2816.283.37%239,049
Feb 12, 202515.6016.0515.6015.7515.75-1.38%243,520
Feb 11, 202515.9716.0915.5015.9715.97-0.44%393,886
Feb 10, 202516.4016.7816.0016.0416.04-1.29%343,191
Feb 7, 202516.6516.9716.0016.2516.25-1.22%340,611
Feb 6, 202516.3716.5816.0116.4516.450.92%274,040
Feb 5, 202516.3616.7215.8016.3016.300.31%513,084
Feb 4, 202515.5516.3515.5216.2516.255.18%726,619
Feb 3, 202515.2815.8415.0615.4515.45-0.96%428,178
Jan 31, 202516.0316.2915.6015.6015.60-2.32%233,431
Jan 30, 202515.7616.1715.7615.9715.972.04%180,127
Jan 29, 202516.0016.1015.3715.6515.65-2.13%177,333
Jan 28, 202515.5016.0014.9915.9915.993.50%334,995
Jan 27, 202515.7015.8214.9815.4515.45-3.44%504,622
Jan 24, 202516.1216.4415.5516.0016.00-0.81%841,622
Jan 23, 202515.2616.3414.9816.1316.136.05%644,152
Jan 22, 202515.0715.6714.7315.2115.211.54%687,771
Jan 21, 202514.4815.0613.8114.9814.984.68%689,460
Jan 17, 202514.0014.4713.7914.3114.314.68%573,981
Jan 16, 202512.9014.1012.4713.6713.677.55%861,563
Jan 15, 202512.9413.1012.1412.7112.710.16%554,272
Jan 14, 202512.9412.9412.4012.6912.69-0.78%575,136
Jan 13, 202512.9812.9811.3812.7912.7911.41%797,321
Jan 10, 202511.9212.0011.4511.4811.48-4.81%291,285
Jan 8, 202512.2812.2811.8412.0612.06-1.95%202,023
Jan 7, 202512.8012.8412.1712.3012.30-2.84%293,948
Jan 6, 202512.7412.8012.2312.6612.66-0.08%329,034
Jan 3, 202512.8512.8512.3712.6712.670.48%452,669
Jan 2, 202512.1712.7111.9312.6112.614.73%527,393
Dec 31, 202412.0912.1711.6412.0412.041.26%214,183
Dec 30, 202411.7512.0011.1911.8911.89-0.59%401,038
Dec 27, 202411.8912.0011.4211.9611.96-0.08%268,760
Dec 26, 202411.2012.0911.0211.9711.975.56%334,222
Dec 24, 202411.4011.5911.1311.3411.34-0.87%113,253
Dec 23, 202411.0811.5110.7511.4411.443.91%276,712
Dec 20, 202411.1511.2810.8411.0111.01-1.52%458,908
Dec 19, 202411.0811.3910.8711.1811.182.01%293,830
Dec 18, 202411.8512.0010.7510.9610.96-8.21%412,960
Dec 17, 202412.3312.3711.8211.9411.94-2.29%442,779
Dec 16, 202411.8013.3011.6712.2212.220.91%748,484
Dec 13, 202411.7612.3511.7612.1112.112.63%300,385
Dec 12, 202412.3212.3811.7711.8011.80-3.83%282,839
Dec 11, 202411.6712.3411.4812.2712.275.23%318,368
Dec 10, 202411.6011.9411.5011.6611.660.69%187,166
Dec 9, 202411.9712.1011.3611.5811.58-2.44%206,984
Dec 6, 202411.4811.9611.4511.8711.873.40%239,728
Dec 5, 202411.4311.7911.4211.4811.480.44%188,900
Dec 4, 202411.9012.0011.4211.4311.43-3.63%237,723
Dec 3, 202412.6212.6211.5711.8611.86-6.17%415,352
Dec 2, 202411.5512.7911.4312.6412.646.40%658,148
Nov 29, 202411.2211.9811.2211.8811.885.88%401,602
Nov 27, 202410.6111.2810.6111.2211.225.35%475,148
Nov 26, 202410.5610.7610.3210.6510.651.48%261,627
Nov 25, 20249.8010.539.7610.5010.507.53%398,006
Nov 22, 20249.9410.019.339.769.76-0.91%640,170
Nov 21, 20249.599.989.599.859.852.28%370,550
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