Delcath Systems, Inc. - Common Stock (DCTH)

11.07
-0.39 (-3.40%)
NASDAQ· Last Trade: May 17th, 4:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Delcath Systems, Inc. - Common Stock (DCTH)

DateOpenHighLowCloseVolumeAdjusted Close
5/15/202611.0011.3210.8711.07550,64211.07
5/14/202611.6211.7211.3511.46423,44611.46
5/13/202611.3211.7211.0111.61685,58911.61
5/12/202611.0011.4410.7911.34639,02511.34
5/11/202611.4111.6211.0411.06667,76111.06
5/08/202611.3611.4911.0311.48569,73611.48
5/07/202611.5112.2710.8211.24896,19111.24
5/06/202611.5911.6811.2311.26594,05111.26
5/05/202611.0511.5511.0411.53441,69611.53
5/04/202610.7511.2810.7511.02387,05611.02
5/01/202610.4410.8310.3610.80175,19910.80
4/30/202610.2410.5310.1310.38293,63510.38
4/29/202610.4310.4710.0510.21273,39710.21
4/28/202610.7510.8710.5310.55191,94010.55
4/27/202610.8211.1010.8010.84231,89210.84
4/24/202610.6710.9010.5010.84210,64010.84
4/23/202611.2011.2010.5810.64309,61610.64
4/22/202610.7711.2010.6811.19331,26811.19
4/21/202610.9210.9510.6110.66275,88210.66
4/20/202610.7211.0410.6110.88342,11610.88
4/17/202611.0111.0410.7910.86321,91210.86
4/16/202610.9910.9910.7510.83239,27310.83
4/15/202610.8811.0710.8610.99284,12610.99
4/14/202610.5010.9210.4610.88304,19410.88
4/13/20269.9910.479.9610.45359,09210.45
4/10/20269.9010.149.8510.04323,24610.04
4/09/20269.759.979.709.88180,3809.88
4/08/202610.0010.059.769.85306,7189.85
4/07/20269.659.799.539.67234,0089.67
4/06/20269.679.889.479.70222,5869.70
4/02/20269.349.659.299.63292,7739.63
4/01/20269.409.639.359.54306,1869.54
3/31/20269.059.318.979.28296,3769.28
3/30/20269.039.058.788.89339,8198.89
3/27/20269.129.208.878.97282,5298.97
3/26/20269.249.279.089.13202,2949.13
3/25/20269.199.379.119.20263,1629.20
3/24/20269.019.068.918.98306,3338.98
3/23/20269.269.298.909.10381,2909.10
3/20/20269.339.338.979.07517,8969.07
3/19/20269.339.529.269.34289,0289.34
3/18/20269.649.729.369.37339,5209.37
3/17/20269.879.989.719.74243,8119.74
3/16/20269.599.979.469.81348,1429.81
3/13/20269.539.779.329.45321,6669.45
3/12/20269.509.689.399.48354,7669.48
3/11/20269.289.709.159.68452,8219.68
3/10/20269.169.509.159.37494,1449.37
3/09/20269.019.208.849.12430,5749.12
3/06/20268.909.128.909.08386,5799.08
3/05/20269.099.338.939.08397,2279.08
3/04/20268.909.308.879.23778,0739.23
3/03/20268.738.928.558.60558,2078.60
3/02/20268.669.138.668.93544,2358.93
2/27/20269.019.118.488.90946,6578.90
2/26/20269.439.808.869.001,247,6879.00
2/25/202610.0210.229.8810.21483,26410.21
2/24/20269.7710.059.749.95234,1679.95
2/23/20269.7210.009.589.74442,3319.74
2/20/20269.449.869.409.78674,5149.78
2/19/20269.439.549.319.53360,8459.53
2/18/20269.519.659.419.48238,6079.48
2/17/20269.319.529.249.40251,0249.40