Canada markets open in 58 minutes

Delcath Systems, Inc. (DCTH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
9.13-0.58 (-5.97%)
At close: 04:00PM EST
8.54 -0.59 (-6.46%)
Pre-Market: 08:18AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 02, 20219.289.408.139.139.131,983,100
Dec. 01, 20219.9810.249.599.719.7177,800
Nov. 30, 20219.6210.149.339.939.9338,100
Nov. 29, 20219.7510.209.419.759.7525,800
Nov. 26, 20219.389.749.309.749.749,600
Nov. 24, 20219.109.749.109.749.747,100
Nov. 23, 20219.409.708.619.209.2040,900
Nov. 22, 202110.1910.199.089.509.5033,900
Nov. 19, 20219.859.859.369.509.5012,000
Nov. 18, 20219.959.999.419.509.5020,700
Nov. 17, 202110.0010.019.809.999.9921,500
Nov. 16, 202110.5710.579.9510.2410.2416,000
Nov. 15, 202110.6610.8510.2110.5010.5010,800
Nov. 12, 202110.9011.1510.5910.5910.5922,500
Nov. 11, 202111.2011.2010.6110.8110.8118,500
Nov. 10, 202111.0211.0910.6010.9510.9530,700
Nov. 09, 202111.4211.4511.0011.4211.4227,700
Nov. 08, 202111.7511.9511.0511.1511.1540,000
Nov. 05, 202111.2511.7411.0111.7211.7266,400
Nov. 04, 202110.9511.0710.4911.0011.0017,000
Nov. 03, 202111.2411.2410.4010.7210.7242,100
Nov. 02, 202111.1511.7311.0711.3911.3938,600
Nov. 01, 202110.9511.5510.9511.4211.4232,100
Oct. 29, 202110.9411.3510.8811.1111.1122,000
Oct. 28, 202110.6611.7310.6511.2011.2023,800
Oct. 27, 202110.5011.0710.5010.7210.7235,300
Oct. 26, 202110.2010.499.9610.4410.4421,300
Oct. 25, 20219.9010.339.9010.1710.1716,100
Oct. 22, 202110.3010.709.8110.0610.0638,000
Oct. 21, 202110.2110.459.9810.1110.118,100
Oct. 20, 20219.8610.509.7910.3410.3412,800
Oct. 19, 20219.5610.039.409.929.9214,400
Oct. 18, 20219.459.689.459.619.616,700
Oct. 15, 20219.539.949.289.419.4113,000
Oct. 14, 20219.079.858.969.669.6619,200
Oct. 13, 20219.259.308.929.079.0714,400
Oct. 12, 20219.259.258.878.998.999,300
Oct. 11, 202110.0810.088.319.299.2927,900
Oct. 08, 20219.409.918.909.229.2220,000
Oct. 07, 20219.749.749.309.469.4612,500
Oct. 06, 20219.539.899.209.419.4115,700
Oct. 05, 202110.3910.399.309.469.4622,300
Oct. 04, 20219.7310.009.539.589.588,600
Oct. 01, 202110.1710.649.779.809.8013,300
Sep. 30, 202110.1910.6010.1010.4410.4414,700
Sep. 29, 202110.3010.5310.1010.1210.1235,700
Sep. 28, 202110.2310.5910.2310.2910.2922,000
Sep. 27, 20219.8210.599.6610.4010.4018,900
Sep. 24, 20219.589.909.549.859.8519,100
Sep. 23, 20219.279.909.159.749.7411,500
Sep. 22, 20219.349.409.119.309.306,400
Sep. 21, 20219.019.599.019.189.1831,500
Sep. 20, 20218.809.228.798.868.8632,400
Sep. 17, 20219.109.449.089.129.1216,100
Sep. 16, 20219.309.459.029.089.0822,800
Sep. 15, 20219.5410.039.139.299.2913,800
Sep. 14, 202110.0910.499.409.649.6422,200
Sep. 13, 202110.3810.699.8310.0710.0717,900
Sep. 10, 202110.6910.6910.2010.3510.3510,600
Sep. 09, 202110.1010.8010.0310.7110.7128,100
Sep. 08, 202110.2410.479.9210.0610.0610,000
Sep. 07, 202110.0110.409.7210.3810.3817,400
Sep. 03, 202110.1710.499.839.879.8713,800
Sep. 02, 202110.0210.359.7010.3010.3041,200
Sep. 01, 20219.9310.159.599.859.8519,300
Aug. 31, 20219.8810.009.1410.0010.0044,000
Aug. 30, 20219.259.429.009.079.0733,200
Aug. 27, 20219.179.489.179.249.2449,500
Aug. 26, 20219.509.509.099.229.2251,800
Aug. 25, 20219.279.369.129.329.3230,600
Aug. 24, 20219.159.158.748.968.9655,200
Aug. 23, 20219.049.408.758.908.9079,800
Aug. 20, 20218.799.118.478.948.9440,500
Aug. 19, 20218.708.818.558.738.7316,000
Aug. 18, 20218.328.908.328.778.7729,900
Aug. 17, 20218.618.948.288.448.4434,700
Aug. 16, 20219.159.188.608.748.7455,900
Aug. 13, 20219.379.869.169.169.1622,100
Aug. 12, 20219.419.849.159.359.3544,900
Aug. 11, 20219.819.889.209.349.34115,100
Aug. 10, 202110.5510.559.809.809.8091,800
Aug. 09, 202110.2510.7610.1910.5910.5975,700
Aug. 06, 202110.2310.419.9010.2510.2571,000
Aug. 05, 20219.8810.249.5810.1610.1627,800
Aug. 04, 20219.7610.029.669.749.7411,400
Aug. 03, 202110.2810.479.809.819.8111,000
Aug. 02, 202110.1910.359.939.979.9720,400
Jul. 30, 20219.7410.639.7410.2010.2025,800
Jul. 29, 202110.0110.059.489.889.8835,700
Jul. 28, 20218.9810.078.809.879.8743,500
Jul. 27, 20219.109.148.908.978.9734,900
Jul. 26, 20219.409.599.079.159.1518,700
Jul. 23, 20219.639.779.289.439.4340,200
Jul. 22, 20219.799.919.229.599.5938,500
Jul. 21, 20219.6410.129.609.849.8449,200
Jul. 20, 20219.029.768.989.619.6182,700
Jul. 19, 20219.199.278.788.908.90119,100
Jul. 16, 202110.0410.229.519.609.6043,900
Jul. 15, 20219.9810.259.759.899.8977,300
Jul. 14, 202110.4810.709.8510.0710.0748,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...