Delcath Systems, Inc. (DCTH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5.50 | 5.57 | 5.31 | 5.44 | 5.44 | 316,846 |
| 01 May 2024 | 5.19 | 5.53 | 5.15 | 5.40 | 5.40 | 336,700 |
| 30 Apr 2024 | 5.17 | 5.32 | 5.12 | 5.20 | 5.20 | 164,400 |
| 29 Apr 2024 | 5.33 | 5.45 | 5.20 | 5.21 | 5.21 | 172,800 |
| 26 Apr 2024 | 5.29 | 5.50 | 5.28 | 5.30 | 5.30 | 165,100 |
| 25 Apr 2024 | 5.38 | 5.38 | 5.04 | 5.26 | 5.26 | 147,000 |
| 24 Apr 2024 | 5.61 | 5.61 | 5.24 | 5.45 | 5.45 | 190,700 |
| 23 Apr 2024 | 5.49 | 5.74 | 5.40 | 5.60 | 5.60 | 220,900 |
| 22 Apr 2024 | 4.90 | 5.51 | 4.87 | 5.51 | 5.51 | 530,200 |
| 19 Apr 2024 | 4.77 | 4.90 | 4.62 | 4.87 | 4.87 | 301,800 |
| 18 Apr 2024 | 4.43 | 5.03 | 4.26 | 4.70 | 4.70 | 335,100 |
| 17 Apr 2024 | 4.71 | 4.83 | 4.44 | 4.47 | 4.47 | 200,600 |
| 16 Apr 2024 | 4.86 | 4.86 | 4.66 | 4.73 | 4.73 | 127,400 |
| 15 Apr 2024 | 4.98 | 5.01 | 4.71 | 4.87 | 4.87 | 182,200 |
| 12 Apr 2024 | 4.99 | 5.00 | 4.85 | 4.95 | 4.95 | 269,700 |
| 11 Apr 2024 | 4.99 | 5.09 | 4.91 | 5.00 | 5.00 | 134,100 |
| 10 Apr 2024 | 4.90 | 5.05 | 4.89 | 5.00 | 5.00 | 211,800 |
| 09 Apr 2024 | 5.04 | 5.14 | 4.89 | 4.97 | 4.97 | 131,200 |
| 08 Apr 2024 | 5.05 | 5.33 | 5.00 | 5.04 | 5.04 | 364,700 |
| 05 Apr 2024 | 4.99 | 5.11 | 4.94 | 5.00 | 5.00 | 164,300 |
| 04 Apr 2024 | 4.87 | 5.09 | 4.84 | 5.03 | 5.03 | 253,100 |
| 03 Apr 2024 | 4.65 | 4.91 | 4.65 | 4.87 | 4.87 | 179,500 |
| 02 Apr 2024 | 4.79 | 4.88 | 4.60 | 4.70 | 4.70 | 175,700 |
| 01 Apr 2024 | 4.77 | 5.01 | 4.75 | 4.79 | 4.79 | 329,600 |
| 28 Mar 2024 | 5.03 | 5.05 | 4.75 | 4.77 | 4.77 | 393,100 |
| 27 Mar 2024 | 4.72 | 5.15 | 4.51 | 5.09 | 5.09 | 762,600 |
| 26 Mar 2024 | 4.57 | 4.75 | 4.40 | 4.61 | 4.61 | 366,800 |
| 25 Mar 2024 | 4.67 | 4.88 | 4.56 | 4.66 | 4.66 | 412,700 |
| 22 Mar 2024 | 4.69 | 4.74 | 4.42 | 4.68 | 4.68 | 209,600 |
| 21 Mar 2024 | 4.51 | 4.77 | 4.37 | 4.67 | 4.67 | 317,500 |
| 20 Mar 2024 | 4.29 | 4.49 | 4.22 | 4.25 | 4.25 | 128,700 |
| 19 Mar 2024 | 4.16 | 4.37 | 4.12 | 4.28 | 4.28 | 113,000 |
| 18 Mar 2024 | 3.98 | 4.33 | 3.93 | 4.18 | 4.18 | 144,600 |
| 15 Mar 2024 | 3.81 | 4.30 | 3.81 | 3.97 | 3.97 | 886,300 |
| 14 Mar 2024 | 3.80 | 3.84 | 3.70 | 3.72 | 3.72 | 212,000 |
| 13 Mar 2024 | 3.83 | 3.90 | 3.79 | 3.83 | 3.83 | 139,100 |
| 12 Mar 2024 | 3.85 | 3.87 | 3.81 | 3.85 | 3.85 | 135,300 |
| 11 Mar 2024 | 4.03 | 4.03 | 3.86 | 3.88 | 3.88 | 139,200 |
| 08 Mar 2024 | 4.00 | 4.09 | 3.91 | 3.98 | 3.98 | 296,700 |
| 07 Mar 2024 | 3.96 | 4.01 | 3.92 | 3.99 | 3.99 | 80,500 |
| 06 Mar 2024 | 3.96 | 4.03 | 3.88 | 3.90 | 3.90 | 136,900 |
| 05 Mar 2024 | 4.17 | 4.17 | 3.92 | 3.94 | 3.94 | 151,000 |
| 04 Mar 2024 | 4.18 | 4.24 | 4.08 | 4.18 | 4.18 | 168,300 |
| 01 Mar 2024 | 4.16 | 4.25 | 4.15 | 4.19 | 4.19 | 54,300 |
| 29 Feb 2024 | 4.22 | 4.27 | 4.10 | 4.17 | 4.17 | 64,200 |
| 28 Feb 2024 | 4.23 | 4.24 | 4.09 | 4.16 | 4.16 | 96,900 |
| 27 Feb 2024 | 4.27 | 4.28 | 4.17 | 4.23 | 4.23 | 101,000 |
| 26 Feb 2024 | 4.27 | 4.40 | 4.18 | 4.21 | 4.21 | 103,900 |
| 23 Feb 2024 | 4.39 | 4.39 | 4.22 | 4.32 | 4.32 | 141,200 |
| 22 Feb 2024 | 4.38 | 4.43 | 4.22 | 4.28 | 4.28 | 177,400 |
| 21 Feb 2024 | 4.12 | 4.27 | 4.12 | 4.21 | 4.21 | 94,000 |
| 20 Feb 2024 | 4.40 | 4.51 | 4.18 | 4.22 | 4.22 | 200,200 |
| 16 Feb 2024 | 4.55 | 4.68 | 4.40 | 4.40 | 4.40 | 153,400 |
| 15 Feb 2024 | 4.70 | 4.81 | 4.49 | 4.52 | 4.52 | 116,900 |
| 14 Feb 2024 | 4.60 | 4.72 | 4.51 | 4.71 | 4.71 | 65,100 |
| 13 Feb 2024 | 4.76 | 4.76 | 4.51 | 4.57 | 4.57 | 105,700 |
| 12 Feb 2024 | 4.76 | 4.91 | 4.71 | 4.78 | 4.78 | 120,800 |
| 09 Feb 2024 | 4.60 | 4.78 | 4.56 | 4.75 | 4.75 | 107,300 |
| 08 Feb 2024 | 4.70 | 4.70 | 4.50 | 4.58 | 4.58 | 96,200 |
| 07 Feb 2024 | 4.69 | 4.69 | 4.51 | 4.65 | 4.65 | 76,500 |
| 06 Feb 2024 | 4.53 | 4.74 | 4.53 | 4.68 | 4.68 | 101,800 |
| 05 Feb 2024 | 4.68 | 4.68 | 4.37 | 4.53 | 4.53 | 228,300 |
| 02 Feb 2024 | 4.73 | 4.77 | 4.62 | 4.70 | 4.70 | 130,100 |
| 01 Feb 2024 | 4.85 | 4.88 | 4.55 | 4.72 | 4.72 | 314,000 |
| 31 Jan 2024 | 4.75 | 5.15 | 4.60 | 4.79 | 4.79 | 604,700 |
| 30 Jan 2024 | 4.68 | 4.70 | 4.40 | 4.44 | 4.44 | 169,600 |
| 29 Jan 2024 | 4.50 | 4.67 | 4.45 | 4.60 | 4.60 | 217,500 |
| 26 Jan 2024 | 4.32 | 4.46 | 4.32 | 4.44 | 4.44 | 154,700 |
| 25 Jan 2024 | 4.28 | 4.34 | 4.18 | 4.32 | 4.32 | 85,000 |
| 24 Jan 2024 | 4.34 | 4.40 | 4.26 | 4.30 | 4.30 | 126,100 |
| 23 Jan 2024 | 4.28 | 4.40 | 4.23 | 4.36 | 4.36 | 131,300 |
| 22 Jan 2024 | 3.92 | 4.37 | 3.92 | 4.29 | 4.29 | 318,400 |
| 19 Jan 2024 | 3.84 | 3.97 | 3.76 | 3.96 | 3.96 | 134,300 |
| 18 Jan 2024 | 3.89 | 3.98 | 3.75 | 3.84 | 3.84 | 230,800 |
| 17 Jan 2024 | 3.96 | 3.98 | 3.75 | 3.85 | 3.85 | 187,700 |
| 16 Jan 2024 | 3.92 | 4.10 | 3.90 | 4.00 | 4.00 | 282,900 |
| 12 Jan 2024 | 4.19 | 4.36 | 3.93 | 3.99 | 3.99 | 341,000 |
| 11 Jan 2024 | 4.40 | 4.48 | 4.10 | 4.19 | 4.19 | 474,200 |
| 10 Jan 2024 | 4.40 | 4.67 | 4.33 | 4.41 | 4.41 | 626,300 |
| 09 Jan 2024 | 4.53 | 4.53 | 4.28 | 4.38 | 4.38 | 231,000 |
| 08 Jan 2024 | 4.10 | 4.64 | 4.05 | 4.53 | 4.53 | 463,000 |
| 05 Jan 2024 | 4.12 | 4.15 | 4.05 | 4.11 | 4.11 | 278,000 |
| 04 Jan 2024 | 4.06 | 4.19 | 4.03 | 4.12 | 4.12 | 144,400 |
| 03 Jan 2024 | 4.06 | 4.11 | 4.00 | 4.10 | 4.10 | 180,900 |
| 02 Jan 2024 | 4.15 | 4.28 | 3.93 | 4.11 | 4.11 | 275,400 |
| 29 Dec 2023 | 4.20 | 4.30 | 4.08 | 4.16 | 4.16 | 299,400 |
| 28 Dec 2023 | 4.06 | 4.28 | 4.01 | 4.17 | 4.17 | 295,500 |
| 27 Dec 2023 | 3.87 | 4.13 | 3.87 | 4.06 | 4.06 | 213,900 |
| 26 Dec 2023 | 3.94 | 4.09 | 3.86 | 3.93 | 3.93 | 138,000 |
| 22 Dec 2023 | 3.71 | 4.10 | 3.71 | 4.01 | 4.01 | 1,397,100 |
| 21 Dec 2023 | 3.53 | 3.85 | 3.43 | 3.81 | 3.81 | 607,400 |
| 20 Dec 2023 | 3.74 | 3.74 | 3.51 | 3.52 | 3.52 | 441,800 |
| 19 Dec 2023 | 3.49 | 3.76 | 3.49 | 3.70 | 3.70 | 423,700 |
| 18 Dec 2023 | 3.19 | 3.55 | 3.12 | 3.46 | 3.46 | 398,800 |
| 15 Dec 2023 | 3.39 | 3.47 | 3.10 | 3.19 | 3.19 | 482,700 |
| 14 Dec 2023 | 3.31 | 3.49 | 3.20 | 3.22 | 3.22 | 405,100 |
| 13 Dec 2023 | 3.11 | 3.31 | 3.11 | 3.24 | 3.24 | 265,800 |
| 12 Dec 2023 | 3.00 | 3.22 | 2.93 | 3.13 | 3.13 | 552,500 |
| 11 Dec 2023 | 3.09 | 3.09 | 2.84 | 2.87 | 2.87 | 202,500 |
| 08 Dec 2023 | 2.88 | 3.00 | 2.86 | 2.98 | 2.98 | 221,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.