Delcath Systems Inc (DCTH) Historical Stock Data
10.23 ↑0.72 (7.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DCTH is down -0.41% 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 |
|---|---|---|---|---|---|---|
| 2024-10-17 | 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 |
| 2024-10-09 | 8.44 | 8.51 | ↑$0.07 (0.83%) | 8.43 | 8.60 | 156.43K |
| 2024-10-08 | 8.50 | 8.44 | ↓$0.06 (-0.71%) | 8.37 | 8.73 | 240.76K |
| 2024-10-07 | 8.76 | 8.52 | ↓$0.24 (-2.74%) | 8.40 | 8.89 | 227.98K |
| 2024-10-04 | 8.63 | 8.77 | ↑$0.14 (1.62%) | 8.58 | 8.82 | 160.38K |
| 2024-10-03 | 8.60 | 8.61 | ↑$0.01 (0.12%) | 8.56 | 8.78 | 191.35K |
| 2024-10-02 | 8.81 | 8.65 | ↓$0.16 (-1.82%) | 8.52 | 8.89 | 200.52K |
| 2024-10-01 | 9.02 | 8.86 | ↓$0.16 (-1.77%) | 8.47 | 9.25 | 480.05K |
| 2024-09-30 | 9.06 | 9.03 | ↓$0.03 (-0.33%) | 8.90 | 9.20 | 182.91K |
| 2024-09-27 | 9.01 | 9.14 | ↑$0.13 (1.39%) | 8.88 | 9.23 | 202.95K |
| 2024-09-26 | 9.03 | 8.87 | ↓$0.16 (-1.77%) | 8.73 | 9.23 | 244.40K |
| 2024-09-25 | 8.93 | 8.99 | ↑$0.06 (0.67%) | 8.85 | 9.14 | 206.43K |
| 2024-09-24 | 8.74 | 8.94 | ↑$0.20 (2.29%) | 8.72 | 9.11 | 234K |
| 2024-09-23 | 9.12 | 8.74 | ↓$0.38 (-4.17%) | 8.72 | 9.16 | 283.87K |
| 2024-09-20 | 9.09 | 9.00 | ↓$0.09 (-0.99%) | 8.90 | 9.19 | 290.10K |
| 2024-09-19 | 9.23 | 9.08 | ↓$0.15 (-1.63%) | 9.05 | 9.42 | 330.75K |
| 2024-09-18 | 9.38 | 9.05 | ↓$0.33 (-3.52%) | 9.03 | 9.45 | 308.11K |
| 2024-09-17 | 9.50 | 9.38 | ↓$0.12 (-1.26%) | 9.27 | 9.79 | 204.03K |
| 2024-09-16 | 9.55 | 9.50 | ↓$0.05 (-0.52%) | 9.34 | 9.62 | 230.72K |
| 2024-09-13 | 9.77 | 9.54 | ↓$0.23 (-2.35%) | 9.53 | 9.91 | 308.95K |
| 2024-09-12 | 10.00 | 9.81 | ↓$0.19 (-1.90%) | 9.81 | 10.40 | 313.75K |
| 2024-09-11 | 9.85 | 9.96 | ↑$0.11 (1.12%) | 9.65 | 10.01 | 190.37K |
| 2024-09-10 | 9.71 | 9.87 | ↑$0.16 (1.65%) | 9.56 | 10.00 | 93.92K |
| 2024-09-09 | 9.70 | 9.78 | ↑$0.08 (0.82%) | 9.70 | 10.09 | 237.07K |
| 2024-09-06 | 10.42 | 9.67 | ↓$0.75 (-7.20%) | 9.52 | 10.42 | 491.96K |
Create an account or log in to view more rows.
$DCTH jeez
$DCTH gets me every time lol
$DCTH Holding.
$DCTH let’s go!! Squeeze time
$DCTH Come on.. Let it fall.. buy later bulls
$DCTH I like it
$DCTH C'mon
do a spike!!
$DCTH Many many bears
$DCTH shorting it
$DCTH my lotto for earnings