Delcath Systems, Inc. DCTH
NASDAQ · United States · Health Technology
$15.13-0.28 (-1.82%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $15.13 | -1.82% | $15.57 | $15.60 | $15.06 | 436.63K |
| 2026-10-01 | $15.41 | -3.51% | $15.90 | $15.93 | $15.35 | 468.10K |
| 2026-09-30 | $15.97 | +0.76% | $15.88 | $16.02 | $15.70 | 300.70K |
| 2026-09-29 | $15.85 | +0.25% | $15.80 | $15.94 | $15.66 | 263.70K |
| 2026-09-28 | $15.81 | +1.35% | $15.75 | $15.84 | $15.38 | 304.20K |
| 2026-09-25 | $15.60 | -2.99% | $16.09 | $16.15 | $15.56 | 262.30K |
| 2026-09-24 | $16.08 | +0.75% | $15.91 | $16.10 | $15.52 | 276.50K |
| 2026-09-23 | $15.96 | -2.68% | $16.30 | $16.38 | $15.68 | 279.50K |
| 2026-09-22 | $16.40 | +1.80% | $16.20 | $16.43 | $16.05 | 368.60K |
| 2026-09-21 | $16.11 | 0.00% | $16.25 | $16.25 | $15.87 | 365.50K |
| 2026-09-18 | $16.11 | -0.86% | $16.25 | $16.26 | $16.00 | 703.10K |
| 2026-09-17 | $16.25 | +0.18% | $16.47 | $16.50 | $16.12 | 437.20K |
| 2026-09-16 | $16.22 | +0.31% | $16.16 | $16.49 | $16.06 | 463.20K |
| 2026-09-15 | $16.17 | -1.64% | $16.49 | $16.49 | $15.88 | 322.20K |
| 2026-09-14 | $16.44 | +3.33% | $15.95 | $16.51 | $15.95 | 503.40K |
| 2026-09-11 | $15.91 | +0.70% | $15.99 | $16.00 | $15.73 | 347.10K |
| 2026-09-10 | $15.80 | -1.13% | $16.12 | $16.12 | $15.68 | 303.60K |
| 2026-09-09 | $15.98 | -0.62% | $16.08 | $16.27 | $15.90 | 384.70K |
| 2026-09-08 | $16.08 | -2.43% | $16.26 | $16.37 | $15.92 | 259.20K |
| 2026-09-04 | $16.48 | 0.00% | $16.32 | $16.49 | $16.25 | 180.80K |
| 2026-09-03 | $16.48 | -0.60% | $16.69 | $16.69 | $16.28 | 268.60K |
| 2026-09-02 | $16.58 | +1.10% | $16.39 | $16.78 | $16.32 | 448.60K |
| 2026-09-01 | $16.40 | -0.36% | $16.48 | $16.55 | $16.24 | 360.40K |
| 2026-08-31 | $16.46 | +0.73% | $16.27 | $16.48 | $16.10 | 402.70K |
| 2026-08-28 | $16.34 | -0.31% | $16.32 | $16.49 | $16.15 | 491.00K |
| 2026-08-27 | $16.39 | -0.06% | $16.38 | $16.54 | $16.23 | 402.60K |
| 2026-08-26 | $16.40 | -3.07% | $16.90 | $16.94 | $16.35 | 367.20K |
| 2026-08-25 | $16.92 | +1.01% | $16.90 | $17.13 | $16.80 | 503.70K |
| 2026-08-24 | $16.75 | -2.28% | $17.11 | $17.14 | $16.68 | 417.00K |
| 2026-08-21 | $17.14 | +2.33% | $16.84 | $17.15 | $16.60 | 509.10K |
| 2026-08-20 | $16.75 | -2.33% | $17.05 | $17.15 | $16.61 | 385.90K |
| 2026-08-19 | $17.15 | +1.72% | $17.14 | $17.34 | $16.89 | 531.00K |
| 2026-08-18 | $16.86 | -1.11% | $16.95 | $17.17 | $16.62 | 481.60K |
| 2026-08-17 | $17.05 | +1.91% | $16.68 | $17.06 | $16.51 | 532.60K |
| 2026-08-14 | $16.73 | -3.63% | $17.30 | $17.40 | $16.67 | 529.50K |
| 2026-08-13 | $17.36 | +1.46% | $17.11 | $17.40 | $16.86 | 814.80K |
| 2026-08-12 | $17.11 | -0.64% | $17.10 | $17.28 | $16.63 | 774.70K |
| 2026-08-11 | $17.22 | +3.30% | $16.88 | $17.42 | $16.49 | 1.23M |
| 2026-08-10 | $16.67 | +10.32% | $15.00 | $16.69 | $15.00 | 1.48M |
| 2026-08-07 | $15.11 | -2.33% | $15.67 | $16.38 | $14.97 | 1.21M |
| 2026-08-06 | $15.47 | +22.49% | $14.03 | $15.62 | $14.00 | 2.99M |
| 2026-08-05 | $12.63 | -3.88% | $13.21 | $13.25 | $12.43 | 432.60K |
| 2026-08-04 | $13.14 | +0.77% | $13.15 | $13.33 | $13.04 | 441.30K |
| 2026-08-03 | $13.04 | +6.71% | $12.35 | $13.08 | $12.35 | 579.90K |
| 2026-07-31 | $12.22 | +1.50% | $12.01 | $12.23 | $11.69 | 372.20K |
| 2026-07-30 | $12.04 | +3.97% | $11.63 | $12.08 | $11.63 | 306.90K |
| 2026-07-29 | $11.58 | +0.26% | $11.64 | $11.81 | $11.50 | 340.10K |
| 2026-07-28 | $11.55 | -3.27% | $11.97 | $12.10 | $11.52 | 586.30K |
| 2026-07-27 | $11.94 | -2.29% | $12.22 | $12.45 | $11.85 | 439.50K |
| 2026-07-24 | $12.22 | -1.69% | $12.44 | $12.57 | $12.12 | 301.40K |
| 2026-07-23 | $12.43 | -0.80% | $12.29 | $12.52 | $12.13 | 273.60K |
| 2026-07-22 | $12.53 | -2.19% | $12.75 | $12.86 | $12.43 | 278.00K |
| 2026-07-21 | $12.81 | +1.75% | $12.60 | $12.97 | $12.53 | 278.10K |
| 2026-07-20 | $12.59 | -1.72% | $12.84 | $12.90 | $12.36 | 329.80K |
| 2026-07-17 | $12.81 | -0.31% | $12.52 | $13.05 | $12.32 | 369.30K |
| 2026-07-16 | $12.85 | -2.50% | $12.96 | $13.27 | $12.68 | 378.40K |
| 2026-07-15 | $13.18 | +0.30% | $13.05 | $13.29 | $12.83 | 315.60K |
| 2026-07-14 | $13.14 | +2.10% | $12.87 | $13.20 | $12.63 | 281.70K |
| 2026-07-13 | $12.87 | -1.08% | $13.00 | $13.14 | $12.85 | 388.90K |
| 2026-07-10 | $13.01 | -3.77% | $13.57 | $13.63 | $12.74 | 294.50K |
| 2026-07-09 | $13.52 | +3.21% | $13.25 | $13.70 | $13.12 | 333.60K |
| 2026-07-08 | $13.10 | -2.53% | $13.20 | $13.24 | $12.94 | 309.20K |
| 2026-07-07 | $13.44 | -0.30% | $13.33 | $13.61 | $13.14 | 395.50K |
| 2026-07-06 | $13.48 | +2.12% | $13.25 | $13.74 | $13.05 | 481.10K |
| 2026-07-02 | $13.20 | +2.25% | $12.88 | $13.23 | $12.78 | 337.90K |
| 2026-07-01 | $12.91 | +2.54% | $12.62 | $13.12 | $12.45 | 390.30K |
| 2026-06-30 | $12.59 | -2.78% | $12.91 | $12.92 | $12.47 | 444.00K |
| 2026-06-29 | $12.95 | +0.08% | $12.95 | $13.19 | $12.85 | 640.60K |
| 2026-06-26 | $12.94 | +5.03% | $12.32 | $12.98 | $12.22 | 1.41M |
| 2026-06-25 | $12.32 | +0.65% | $12.25 | $12.56 | $12.14 | 267.60K |
| 2026-06-24 | $12.24 | -0.41% | $12.36 | $12.79 | $12.18 | 469.00K |
| 2026-06-23 | $12.29 | +6.78% | $11.38 | $12.38 | $11.35 | 613.20K |
| 2026-06-22 | $11.51 | -1.54% | $11.71 | $11.80 | $11.42 | 383.50K |
| 2026-06-18 | $11.69 | -2.01% | $12.09 | $12.18 | $11.64 | 582.70K |
| 2026-06-17 | $11.93 | +3.38% | $11.85 | $12.21 | $11.75 | 727.00K |
| 2026-06-16 | $11.54 | -2.12% | $11.98 | $12.11 | $11.51 | 430.90K |
| 2026-06-15 | $11.79 | +0.60% | $12.05 | $12.18 | $11.66 | 449.50K |
| 2026-06-12 | $11.72 | -0.38% | $11.96 | $11.99 | $11.56 | 299.60K |
| 2026-06-11 | $11.77 | +5.14% | $11.29 | $11.90 | $11.04 | 809.00K |
| 2026-06-10 | $11.19 | -4.28% | $11.51 | $11.79 | $11.16 | 600.10K |
| 2026-06-09 | $11.69 | +6.86% | $11.41 | $12.17 | $11.25 | 1.04M |
| 2026-06-08 | $10.94 | +2.53% | $10.78 | $11.38 | $10.65 | 1.20M |
| 2026-06-05 | $10.67 | -1.11% | $10.74 | $11.21 | $10.58 | 588.20K |
| 2026-06-04 | $10.79 | +4.45% | $10.35 | $10.95 | $10.35 | 415.40K |
| 2026-06-03 | $10.33 | -1.90% | $10.52 | $10.53 | $10.20 | 400.30K |
| 2026-06-02 | $10.53 | -0.66% | $10.58 | $10.67 | $10.40 | 531.20K |
| 2026-06-01 | $10.60 | -1.67% | $10.90 | $11.05 | $10.48 | 598.00K |
| 2026-05-29 | $10.78 | -1.55% | $10.91 | $11.11 | $10.64 | 421.70K |
| 2026-05-28 | $10.95 | +0.37% | $10.82 | $11.27 | $10.74 | 483.40K |
| 2026-05-27 | $10.91 | +0.74% | $10.85 | $11.36 | $10.73 | 586.90K |