Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

DCTH Historical Prices

Delcath Systems Inc · daily open, high, low, close & volume

Trading days
250
Period high
17.42
Period low
8.12
Period change
+70.74%
DateOpenHighLowCloseChangeVolume
Nov 4, 202614.7915.1314.6114.82+2.92%395,384
Nov 3, 202614.2514.5314.2014.40+0.77%387,612
Nov 2, 202614.0914.6214.0314.29+1.78%365,401
Oct 30, 202614.6415.2413.9114.04-4.10%427,352
Oct 29, 202614.9715.2014.5414.64-1.48%239,254
Oct 28, 202614.7414.8914.6514.86+0.75%315,204
Oct 27, 202614.5614.8414.4814.75+1.65%245,071
Oct 26, 202614.4114.7214.3214.51+0.62%232,857
Oct 23, 202614.7314.7314.3314.42-2.24%326,482
Oct 22, 202614.5914.8814.5814.75+0.34%401,181
Oct 21, 202614.7514.9114.5714.70-0.41%277,762
Oct 20, 202614.4614.9314.4014.76+2.71%294,234
Oct 19, 202614.1614.5214.0814.37+2.06%300,206
Oct 16, 202614.8114.8314.0014.08-4.93%384,013
Oct 15, 202614.7014.9614.6214.81+0.61%214,873
Oct 14, 202615.2415.4114.7014.72-3.92%231,956
Oct 13, 202615.5715.7715.2915.32-2.23%251,356
Oct 12, 202615.3615.7515.2915.67+2.02%207,461
Oct 9, 202615.0715.4014.9515.36+2.13%190,113
Oct 8, 202615.2215.2314.5215.04-2.21%416,337
Oct 7, 202615.2715.8215.2715.38-0.19%263,076
Oct 6, 202615.8715.9115.2615.41-2.90%244,820
Oct 5, 202615.1815.9715.0615.87+4.89%427,999
Oct 2, 202615.5715.6015.0615.13-1.82%436,637
Oct 1, 202615.9015.9315.3515.41-3.51%468,118
Sep 30, 202615.8816.0215.7015.97+0.76%300,801
Sep 29, 202615.8015.9415.6615.85+0.25%263,700
Sep 28, 202615.7515.8415.3815.81+1.35%303,821
Sep 25, 202616.0916.1515.5615.60-2.99%262,284
Sep 24, 202615.9116.1015.5216.08+0.75%276,455
Sep 23, 202616.3016.3815.6815.96-2.68%279,514
Sep 22, 202616.2016.4316.0516.40+1.80%368,680
Sep 21, 202616.2516.2515.8716.11+0.00%365,511
Sep 18, 202616.2516.2616.0016.11-0.86%703,196
Sep 17, 202616.4716.5016.1216.25+0.18%437,189
Sep 16, 202616.1616.4816.0616.22+0.31%463,167
Sep 15, 202616.4916.4915.8816.17-1.64%323,160
Sep 14, 202615.9516.5115.9516.44+3.33%503,242
Sep 11, 202615.9916.0015.7315.91+0.70%347,059
Sep 10, 202616.1216.1215.6815.80-1.13%303,585
Sep 9, 202616.0816.2715.9015.98-0.62%384,680
Sep 8, 202616.2616.3715.9216.08-2.43%259,237
Sep 4, 202616.3216.4916.2516.48+0.00%180,916
Sep 3, 202616.6916.6916.2816.48-0.60%268,648
Sep 2, 202616.3916.7816.3216.58+0.73%448,598
Aug 31, 202616.2716.4816.1016.46+0.73%402,691
Aug 28, 202616.3216.4916.1516.34-0.31%491,082
Aug 27, 202616.3816.5416.2316.39-0.06%402,572
Aug 26, 202616.9016.9416.3516.40-3.07%367,176
Aug 25, 202616.9017.1316.8016.92+1.01%503,723
Aug 24, 202617.1117.1416.6816.75-2.28%417,052
Aug 21, 202616.8417.1516.6017.14+2.33%508,959
Aug 20, 202617.0517.1516.6116.75-2.33%385,430
Aug 19, 202617.1417.3416.8917.15+1.72%531,086
Aug 18, 202616.9517.1716.6216.86-1.11%481,601
Aug 17, 202616.6817.0616.5117.05+1.91%532,561
Aug 14, 202617.3017.4016.6816.73-3.63%529,523
Aug 13, 202617.1117.4016.8617.36+1.46%815,048
Aug 12, 202617.1017.2816.6317.11-0.64%774,667
Aug 11, 202616.8817.4216.4817.22+3.30%1,228,781
Aug 10, 202615.0016.6915.0016.67+10.32%1,483,196
Aug 7, 202615.6716.3814.9615.11-2.33%1,212,750
Aug 6, 202614.0315.6214.0015.47+22.49%2,986,655
Aug 5, 202613.2113.2512.4312.63-3.88%433,019
Aug 4, 202613.1513.3313.0413.14+0.77%441,361
Aug 3, 202612.3513.0812.3513.04+6.71%579,882
Jul 31, 202612.0112.2311.6912.22+1.50%372,147
Jul 30, 202611.6312.0811.6312.04+3.97%306,893
Jul 29, 202611.6411.8111.5011.58+0.26%340,353
Jul 28, 202611.9712.1011.5211.55-3.27%586,374
Jul 27, 202612.2212.4511.8511.94-2.29%439,544
Jul 24, 202612.4412.5712.1212.22-1.69%301,355
Jul 23, 202612.2912.5212.1312.43-0.80%273,564
Jul 22, 202612.7512.8612.4312.53-2.19%278,082
Jul 21, 202612.6012.9712.5312.81+1.75%278,106
Jul 20, 202612.8412.9012.3612.59-1.72%329,822
Jul 17, 202612.5213.0512.3212.81-0.31%369,326
Jul 16, 202612.9613.2712.6812.85-2.50%378,382
Jul 15, 202613.0513.2912.8313.18+0.30%315,579
Jul 14, 202612.8713.2012.6313.14+2.10%280,832
Jul 13, 202613.0013.1412.8512.87-1.08%389,003
Jul 10, 202613.5713.6312.7413.01-3.77%294,537
Jul 9, 202613.2513.7013.1213.52+3.21%333,623
Jul 8, 202613.2013.2412.9413.10-2.53%309,315
Jul 7, 202613.3313.6113.1413.44-0.30%395,726
Jul 6, 202613.2513.7413.0513.48+2.12%481,218
Jul 2, 202612.8813.2312.7813.20+2.25%337,953
Jul 1, 202612.6213.1212.4612.91+2.54%390,425
Jun 30, 202612.9112.9212.4712.59-2.78%444,028
Jun 29, 202612.9513.1912.8512.95+0.08%640,640
Jun 26, 202612.3212.9812.2212.94+5.03%1,410,401
Jun 25, 202612.2512.5612.1412.32+0.65%267,764
Jun 24, 202612.3612.7912.1812.24-0.41%469,039
Jun 23, 202611.3812.3811.3512.29+6.78%613,220
Jun 22, 202611.7111.8011.4211.51-1.54%383,554
Jun 18, 202612.0912.1811.6411.69-2.01%582,711
Jun 17, 202611.8512.2111.7511.93+3.38%727,075
Jun 16, 202611.9812.1111.5111.54-2.12%430,918
Jun 15, 202612.0512.1811.6611.79+0.60%450,960
Jun 12, 202611.9611.9911.5611.72-0.38%300,524
Jun 11, 202611.2911.9011.0411.77+5.14%809,047
Jun 10, 202611.5111.7911.1611.19-4.28%600,142
Jun 9, 202611.4112.1711.2511.69+6.86%1,043,923
Jun 8, 202610.7811.3810.6510.94+2.53%1,200,329
Jun 5, 202610.7411.2110.5810.67-1.11%588,208
Jun 4, 202610.3510.9510.3510.79+4.45%415,438
Jun 3, 202610.5210.5310.2010.33-1.90%400,257
Jun 2, 202610.5810.6710.4010.53-0.66%531,250
Jun 1, 202610.9011.0510.4810.60-1.67%598,030
May 29, 202610.9111.1210.6410.78-1.55%424,739
May 28, 202610.8211.2810.7410.95+0.37%483,447
May 27, 202610.8511.3710.7310.91+0.74%586,937
May 26, 202611.1011.2510.7810.83-1.72%554,013
May 22, 202611.4911.6911.0111.02-3.76%274,735
May 21, 202611.1611.4910.9911.45+1.96%353,960
May 20, 202610.9211.3510.7111.23+3.50%623,488
May 19, 202611.0211.0210.7710.85-2.16%254,953
May 18, 202611.1311.2610.8811.09+0.18%307,139
May 15, 202611.0011.3210.8711.07-3.40%550,642
May 14, 202611.6211.7211.3511.46-1.29%423,596
May 13, 202611.3211.7211.0111.61+2.38%685,898
May 12, 202611.0011.4410.7911.34+2.53%639,025
May 11, 202611.4111.6211.0411.06-3.66%667,771
May 8, 202611.3611.4911.0311.48+2.14%569,736
May 7, 202611.5112.2710.8211.24-0.18%896,191
May 6, 202611.5911.6811.2311.26-2.34%594,315
May 5, 202611.0511.5511.0411.53+4.63%441,696
May 4, 202610.7511.2810.7511.02+2.04%387,056
May 1, 202610.4410.8310.3610.80+4.05%175,199
Apr 30, 202610.2410.5310.1310.38+1.67%293,635
Apr 29, 202610.4310.4710.0510.21-3.22%273,397
Apr 28, 202610.7510.8710.5310.55-2.68%191,940
Apr 27, 202610.8211.1010.8010.84+0.00%231,885
Apr 24, 202610.6710.9010.5010.84+1.88%210,640
Apr 23, 202611.2011.2010.5810.64-4.92%309,725
Apr 22, 202610.7711.2010.6811.19+4.97%331,267
Apr 21, 202610.9210.9510.6110.66-2.02%276,401
Apr 20, 202610.7211.0410.6110.88+0.18%342,016
Apr 17, 202611.0511.0510.7910.86+0.28%321,912
Apr 16, 202610.9910.9910.7510.83-1.46%239,273
Apr 15, 202610.8811.0710.8610.99+1.01%284,124
Apr 14, 202610.5010.9210.4610.88+4.11%304,219
Apr 13, 20269.9910.479.9610.45+4.08%359,092
Apr 10, 20269.9010.149.8510.04+1.62%323,246
Apr 9, 20269.759.979.709.88+0.30%180,379
Apr 8, 202610.0010.059.769.85+1.86%306,726
Apr 7, 20269.659.799.539.67-0.31%234,479
Apr 6, 20269.679.889.479.70+0.73%222,586
Apr 2, 20269.349.659.299.63+0.94%292,773
Apr 1, 20269.409.639.359.54+2.80%306,189
Mar 31, 20269.059.318.979.28+4.39%296,376
Mar 30, 20269.039.058.788.89-0.89%339,818
Mar 27, 20269.129.208.878.97-1.75%282,528
Mar 26, 20269.249.279.089.13-0.76%203,044
Mar 25, 20269.199.379.119.20+2.45%263,162
Mar 24, 20269.019.068.918.98-1.32%306,333
Mar 23, 20269.269.298.909.10+0.33%381,290
Mar 20, 20269.339.338.979.07-2.89%517,853
Mar 19, 20269.339.529.269.34-0.43%289,029
Mar 18, 20269.649.729.369.38-3.70%339,520
Mar 17, 20269.879.989.719.74-0.71%243,811
Mar 16, 20269.599.979.469.81+3.81%348,142
Mar 13, 20269.539.779.329.45-0.32%321,666
Mar 12, 20269.509.689.399.48-2.07%354,766
Mar 11, 20269.289.709.159.68+3.31%452,821
Mar 10, 20269.169.509.159.37+2.74%494,144
Mar 9, 20269.019.208.849.12+0.44%431,557
Mar 6, 20268.909.128.909.08+0.00%386,579
Mar 5, 20269.099.338.939.08-1.63%412,440
Mar 4, 20268.909.308.879.23+7.33%778,323
Mar 3, 20268.738.928.558.60-3.70%558,319
Mar 2, 20268.669.138.668.93+0.34%544,233
Feb 27, 20269.019.118.488.90-1.11%946,657
Feb 26, 20269.439.808.869.00-11.85%1,247,737
Feb 25, 202610.0210.229.8810.21+2.61%484,903
Feb 24, 20269.7710.059.749.95+2.16%234,168
Feb 23, 20269.7210.009.589.74-0.41%442,332
Feb 20, 20269.449.869.409.78+2.62%674,514
Feb 19, 20269.439.549.319.53+0.53%360,845
Feb 18, 20269.519.659.419.48+0.85%239,636
Feb 17, 20269.319.529.249.40+0.97%251,228
Feb 13, 20269.229.559.139.31+2.08%296,328
Feb 12, 20269.569.598.949.12-4.00%562,167
Feb 11, 202610.1010.109.309.50-5.94%616,474
Feb 10, 20269.9910.309.9010.10+1.51%569,206
Feb 9, 20269.3710.019.169.95+6.19%713,919
Feb 6, 20269.079.458.929.37+4.81%366,222
Feb 5, 20269.599.658.908.94-7.84%570,660
Feb 4, 20269.9610.169.389.70-2.71%873,689
Feb 3, 202610.0310.109.689.97-0.10%914,818
Feb 2, 20269.8810.039.819.98+0.71%315,963
Jan 30, 20269.849.979.759.91+0.00%401,087
Jan 29, 20269.9510.079.749.91-0.10%489,021
Jan 28, 202610.2210.249.919.92-2.84%514,745
Jan 27, 202610.6310.6310.0610.21-3.22%421,520
Jan 26, 202610.5510.6510.2910.55+0.19%337,158
Jan 23, 202610.9611.0210.5110.53-4.10%352,835
Jan 22, 202610.3711.1510.3510.98+6.19%533,795
Jan 21, 202610.2510.3510.0610.34+1.47%399,639
Jan 20, 202610.2010.3110.0510.19-1.74%505,564
Jan 16, 202610.2110.6410.0810.37+1.57%537,778
Jan 15, 202610.3810.3910.0610.21-1.64%449,615
Jan 14, 202610.3610.4610.1710.38-0.38%337,178
Jan 13, 202610.2910.4910.1510.42+1.26%380,909
Jan 12, 202610.3410.4910.0010.29-0.48%791,596
Jan 9, 202610.3110.5610.0310.34+1.27%550,159
Jan 8, 202610.5110.5210.2010.21-3.04%530,200
Jan 7, 202610.4510.8610.4210.53+0.77%455,145
Jan 6, 202610.2610.6010.1310.45+1.85%626,048
Jan 5, 20269.9910.319.9910.26+3.12%570,617
Jan 2, 202610.1310.199.699.95-1.49%464,518
Dec 31, 202510.1510.2210.0210.10-0.49%300,493
Dec 30, 202510.1610.2510.0410.15-0.20%295,493
Dec 29, 202510.2010.3710.1510.17-1.26%263,505
Dec 26, 202510.2810.309.9810.30-0.19%485,942
Dec 24, 202510.1610.4010.1210.32+1.98%169,387
Dec 23, 202510.0010.259.9210.12+0.50%367,746
Dec 22, 202510.0610.4410.0510.07+0.10%685,264
Dec 19, 20259.9310.259.9310.06+1.31%339,215
Dec 18, 202510.0710.249.919.93-0.30%328,826
Dec 17, 202510.0510.289.909.96-0.70%577,411
Dec 16, 202510.0410.209.8410.03-0.50%491,649
Dec 15, 202510.4010.619.9510.08-2.80%709,029
Dec 12, 202510.6110.6510.3010.37-0.19%772,401
Dec 11, 20259.9410.649.7710.39+4.74%1,141,884
Dec 10, 20259.8910.039.659.92+0.10%666,428
Dec 9, 20259.6410.019.639.91+2.80%526,670
Dec 8, 20259.859.899.599.64-1.43%365,568
Dec 5, 202510.0210.149.729.78-2.40%263,632
Dec 4, 20259.6710.129.5710.02+3.73%605,987
Dec 3, 20259.349.739.259.66+3.76%518,242
Dec 2, 20259.619.809.289.31-2.82%519,530
Dec 1, 20259.529.709.509.58-1.24%535,480
Nov 28, 20259.609.959.559.70+0.62%413,758
Nov 26, 20259.329.659.159.64+4.44%721,894
Nov 25, 20259.209.369.039.23+0.00%672,228
Nov 24, 20259.089.398.869.23+3.01%1,222,809
Nov 21, 20258.699.288.688.96+9.40%2,403,858
Nov 20, 20258.678.788.128.19-3.76%1,006,056
Nov 19, 20258.708.888.378.51-1.62%757,819
Nov 18, 20258.688.898.528.65+0.46%720,174
Nov 17, 20258.828.978.608.61-3.58%560,151
Nov 14, 20258.449.198.438.93+3.72%686,703
Nov 13, 20258.528.908.338.61+0.23%1,031,316
Nov 12, 20258.648.808.558.59-0.35%466,221
Nov 11, 20258.528.638.398.62+0.47%633,365
Nov 10, 20258.808.808.508.58-0.69%776,206
Nov 7, 20258.658.708.338.64+0.00%1,109,480
Nov 6, 20258.688.808.398.64-0.46%1,140,257
Nov 5, 20258.939.168.568.68-4.41%1,281,447

Daily open, high, low, close and volume for Delcath Systems Inc (DCTH). Showing 250 trading days. Unadjusted prices.