Delcath Systems, Inc. (DCTH)
NASDAQ: DCTH · Real-Time Price · USD
11.01
-0.17 (-1.52%)
Dec 20, 2024, 4:00 PM EST - Market closed
Delcath Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.15 | 11.28 | 10.84 | 11.01 | 11.01 | -1.52% | 458,908 |
| Dec 19, 2024 | 11.08 | 11.39 | 10.87 | 11.18 | 11.18 | 2.01% | 293,830 |
| Dec 18, 2024 | 11.85 | 12.00 | 10.75 | 10.96 | 10.96 | -8.21% | 412,960 |
| Dec 17, 2024 | 12.33 | 12.37 | 11.82 | 11.94 | 11.94 | -2.29% | 442,779 |
| Dec 16, 2024 | 11.80 | 13.30 | 11.67 | 12.22 | 12.22 | 0.91% | 748,484 |
| Dec 13, 2024 | 11.76 | 12.35 | 11.76 | 12.11 | 12.11 | 2.63% | 300,385 |
| Dec 12, 2024 | 12.32 | 12.38 | 11.77 | 11.80 | 11.80 | -3.83% | 282,839 |
| Dec 11, 2024 | 11.67 | 12.34 | 11.48 | 12.27 | 12.27 | 5.23% | 318,368 |
| Dec 10, 2024 | 11.60 | 11.94 | 11.50 | 11.66 | 11.66 | 0.69% | 187,166 |
| Dec 9, 2024 | 11.97 | 12.10 | 11.36 | 11.58 | 11.58 | -2.44% | 206,984 |
| Dec 6, 2024 | 11.48 | 11.96 | 11.45 | 11.87 | 11.87 | 3.40% | 239,728 |
| Dec 5, 2024 | 11.43 | 11.79 | 11.42 | 11.48 | 11.48 | 0.44% | 188,900 |
| Dec 4, 2024 | 11.90 | 12.00 | 11.42 | 11.43 | 11.43 | -3.63% | 237,723 |
| Dec 3, 2024 | 12.62 | 12.62 | 11.57 | 11.86 | 11.86 | -6.17% | 415,352 |
| Dec 2, 2024 | 11.55 | 12.79 | 11.43 | 12.64 | 12.64 | 6.40% | 658,148 |
| Nov 29, 2024 | 11.22 | 11.98 | 11.22 | 11.88 | 11.88 | 5.88% | 401,602 |
| Nov 27, 2024 | 10.61 | 11.28 | 10.61 | 11.22 | 11.22 | 5.35% | 475,148 |
| Nov 26, 2024 | 10.56 | 10.76 | 10.32 | 10.65 | 10.65 | 1.48% | 261,627 |
| Nov 25, 2024 | 9.80 | 10.53 | 9.76 | 10.50 | 10.50 | 7.53% | 398,006 |
| Nov 22, 2024 | 9.94 | 10.01 | 9.33 | 9.76 | 9.76 | -0.91% | 640,170 |
| Nov 21, 2024 | 9.59 | 9.98 | 9.59 | 9.85 | 9.85 | 2.28% | 370,550 |
| Nov 20, 2024 | 9.90 | 10.04 | 9.50 | 9.63 | 9.63 | -2.83% | 397,967 |
| Nov 19, 2024 | 9.69 | 10.03 | 9.59 | 9.91 | 9.91 | 1.75% | 388,389 |
| Nov 18, 2024 | 9.53 | 9.86 | 9.23 | 9.74 | 9.74 | 3.73% | 486,021 |
| Nov 15, 2024 | 9.20 | 9.39 | 8.87 | 9.39 | 9.39 | 1.73% | 1,023,833 |
| Nov 14, 2024 | 9.41 | 9.54 | 9.20 | 9.23 | 9.23 | -1.91% | 324,593 |
| Nov 13, 2024 | 9.69 | 9.94 | 9.41 | 9.41 | 9.41 | -2.99% | 380,006 |
| Nov 12, 2024 | 10.06 | 10.11 | 9.58 | 9.70 | 9.70 | -2.61% | 609,691 |
| Nov 11, 2024 | 11.26 | 11.26 | 9.78 | 9.96 | 9.96 | -9.95% | 765,226 |
| Nov 8, 2024 | 12.00 | 12.88 | 10.86 | 11.06 | 11.06 | 1.10% | 1,119,060 |
| Nov 7, 2024 | 11.00 | 11.23 | 10.88 | 10.94 | 10.94 | - | 357,803 |
| Nov 6, 2024 | 11.24 | 11.24 | 10.80 | 10.94 | 10.94 | 0.37% | 279,645 |
| Nov 5, 2024 | 10.80 | 10.96 | 10.57 | 10.90 | 10.90 | 1.21% | 238,950 |
| Nov 4, 2024 | 10.80 | 11.07 | 10.50 | 10.77 | 10.77 | 2.57% | 337,284 |
| Nov 1, 2024 | 11.00 | 11.05 | 10.41 | 10.50 | 10.50 | -3.58% | 272,434 |
| Oct 31, 2024 | 10.37 | 10.94 | 10.19 | 10.89 | 10.89 | 4.21% | 454,756 |
| Oct 30, 2024 | 10.31 | 10.48 | 10.11 | 10.45 | 10.45 | 0.67% | 215,682 |
| Oct 29, 2024 | 10.50 | 10.59 | 10.23 | 10.38 | 10.38 | -1.14% | 190,193 |
| Oct 28, 2024 | 10.70 | 10.89 | 10.39 | 10.50 | 10.50 | -1.69% | 336,575 |
| Oct 25, 2024 | 10.65 | 10.82 | 10.47 | 10.68 | 10.68 | 0.28% | 246,702 |
| Oct 24, 2024 | 11.24 | 11.39 | 10.52 | 10.65 | 10.65 | -4.74% | 302,753 |
| Oct 23, 2024 | 11.33 | 11.66 | 10.99 | 11.18 | 11.18 | -1.67% | 437,725 |
| Oct 22, 2024 | 11.00 | 11.59 | 10.96 | 11.37 | 11.37 | 2.90% | 539,704 |
| Oct 21, 2024 | 11.42 | 11.60 | 10.88 | 11.05 | 11.05 | -2.04% | 476,358 |
| Oct 18, 2024 | 10.29 | 11.39 | 10.03 | 11.28 | 11.28 | 10.26% | 819,118 |
| Oct 17, 2024 | 10.20 | 11.19 | 9.99 | 10.23 | 10.23 | 7.57% | 1,008,059 |
| Oct 16, 2024 | 8.96 | 9.52 | 8.88 | 9.51 | 9.51 | 6.49% | 253,259 |
| Oct 15, 2024 | 8.79 | 9.16 | 8.77 | 8.93 | 8.93 | 2.29% | 246,782 |
| Oct 14, 2024 | 8.40 | 8.73 | 8.35 | 8.73 | 8.73 | 4.86% | 228,562 |
| Oct 11, 2024 | 8.19 | 8.44 | 8.16 | 8.33 | 8.33 | 1.77% | 111,630 |
| Oct 10, 2024 | 8.51 | 8.57 | 8.08 | 8.18 | 8.18 | -3.88% | 255,581 |
| Oct 9, 2024 | 8.44 | 8.60 | 8.43 | 8.51 | 8.51 | 0.83% | 156,429 |
| Oct 8, 2024 | 8.50 | 8.73 | 8.37 | 8.44 | 8.44 | -0.94% | 240,755 |
| Oct 7, 2024 | 8.76 | 8.89 | 8.40 | 8.52 | 8.52 | -2.85% | 227,977 |
| Oct 4, 2024 | 8.63 | 8.82 | 8.58 | 8.77 | 8.77 | 1.86% | 161,414 |
| Oct 3, 2024 | 8.60 | 8.78 | 8.56 | 8.61 | 8.61 | -0.46% | 191,353 |
| Oct 2, 2024 | 8.81 | 8.89 | 8.52 | 8.65 | 8.65 | -2.37% | 200,531 |
| Oct 1, 2024 | 9.02 | 9.25 | 8.47 | 8.86 | 8.86 | -1.88% | 480,045 |
| Sep 30, 2024 | 9.06 | 9.20 | 8.90 | 9.03 | 9.03 | -1.15% | 183,303 |
| Sep 27, 2024 | 9.01 | 9.23 | 8.88 | 9.14 | 9.14 | 2.99% | 202,953 |
| Sep 26, 2024 | 9.03 | 9.23 | 8.73 | 8.87 | 8.87 | -1.33% | 247,241 |
| 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 |