Delcath Systems Inc (DCTH) Historical Stock Data

9.63 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DCTH is down -0.48% a day on average. There have been 14 days where Delcath Systems Inc closed green and 16 days where DCTH closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	9.90	9.63	↓$0.27 (-2.73%)	9.50	10.04	397.97K
2024-11-19	9.69	9.91	↑$0.22 (2.27%)	9.59	10.03	388.39K
2024-11-18	9.53	9.74	↑$0.21 (2.20%)	9.23	9.86	482.97K
2024-11-15	9.20	9.39	↑$0.19 (2.07%)	8.87	9.39	1.02M
2024-11-14	9.41	9.23	↓$0.18 (-1.91%)	9.20	9.54	324.25K
2024-11-13	9.69	9.41	↓$0.28 (-2.89%)	9.41	9.94	379.37K
2024-11-12	10.06	9.70	↓$0.36 (-3.58%)	9.58	10.11	609.09K
2024-11-11	11.26	9.96	↓$1.30 (-11.55%)	9.78	11.26	765.22K
2024-11-08	12.00	11.06	↓$0.94 (-7.83%)	10.86	12.88	1.12M
2024-11-07	11.00	10.94	↓$0.06 (-0.55%)	10.88	11.23	357.80K
2024-11-06	11.24	10.94	↓$0.30 (-2.67%)	10.80	11.24	279.58K
2024-11-05	10.80	10.90	↑$0.10 (0.93%)	10.57	10.96	238.77K
2024-11-04	10.80	10.77	↓$0.03 (-0.28%)	10.50	11.07	337.28K
2024-11-01	11.00	10.50	↓$0.50 (-4.55%)	10.41	11.05	272.02K
2024-10-31	10.37	10.89	↑$0.52 (5.01%)	10.19	10.94	454.76K
2024-10-30	10.31	10.45	↑$0.14 (1.36%)	10.11	10.48	215.68K
2024-10-29	10.50	10.38	↓$0.12 (-1.14%)	10.23	10.59	190.19K
2024-10-28	10.70	10.50	↓$0.20 (-1.87%)	10.39	10.89	336.57K
2024-10-25	10.65	10.68	↑$0.03 (0.28%)	10.47	10.82	246.60K
2024-10-24	11.24	10.65	↓$0.59 (-5.25%)	10.52	11.39	302.75K
2024-10-23	11.33	11.18	↓$0.15 (-1.32%)	10.99	11.66	437.73K
2024-10-22	11.00	11.37	↑$0.37 (3.36%)	10.96	11.59	539.70K
2024-10-21	11.42	11.05	↓$0.37 (-3.24%)	10.88	11.60	476.36K
2024-10-18	10.29	11.28	↑$0.99 (9.62%)	10.03	11.39	819.05K
2024-10-17	10.20	10.23	↑$0.03 (0.29%)	9.99	11.19	1.01M
2024-10-16	8.96	9.51	↑$0.55 (6.14%)	8.88	9.52	252.62K
2024-10-15	8.79	8.93	↑$0.14 (1.59%)	8.77	9.16	246.78K
2024-10-14	8.40	8.73	↑$0.33 (3.93%)	8.35	8.73	228.56K
2024-10-11	8.19	8.33	↑$0.14 (1.65%)	8.16	8.44	111.63K
2024-10-10	8.51	8.18	↓$0.33 (-3.88%)	8.08	8.57	255.58K