NasdaqCM - Delayed Quote USD

Delcath Systems, Inc. (DCTH)

4.8700 +0.1750 (+3.73%)
At close: 4:00 PM EDT
4.8800 +0.01 (+0.21%)
After hours: 5:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 4.7700 4.9000 4.6200 4.8700 4.8700 301,565
Apr 18, 2024 4.4300 5.0300 4.2600 4.6950 4.6950 335,100
Apr 17, 2024 4.7100 4.8300 4.4400 4.4750 4.4750 200,600
Apr 16, 2024 4.8600 4.8600 4.6600 4.7300 4.7300 127,400
Apr 15, 2024 4.9800 5.0100 4.7100 4.8700 4.8700 182,200
Apr 12, 2024 4.9900 5.0000 4.8500 4.9500 4.9500 269,700
Apr 11, 2024 4.9900 5.0900 4.9100 5.0000 5.0000 134,100
Apr 10, 2024 4.9000 5.0500 4.8900 5.0000 5.0000 211,800
Apr 9, 2024 5.0400 5.1360 4.8900 4.9700 4.9700 131,200
Apr 8, 2024 5.0500 5.3300 5.0000 5.0400 5.0400 364,700
Apr 5, 2024 4.9900 5.1100 4.9400 5.0000 5.0000 164,300
Apr 4, 2024 4.8700 5.0900 4.8400 5.0300 5.0300 253,100
Apr 3, 2024 4.6500 4.9100 4.6500 4.8700 4.8700 179,500
Apr 2, 2024 4.7900 4.8800 4.6000 4.7000 4.7000 175,700
Apr 1, 2024 4.7700 5.0100 4.7500 4.7900 4.7900 329,600
Mar 28, 2024 5.0300 5.0500 4.7500 4.7700 4.7700 393,100
Mar 27, 2024 4.7200 5.1500 4.5100 5.0900 5.0900 762,600
Mar 26, 2024 4.5700 4.7500 4.4000 4.6100 4.6100 366,800
Mar 25, 2024 4.6700 4.8800 4.5630 4.6600 4.6600 412,700
Mar 22, 2024 4.6900 4.7350 4.4200 4.6800 4.6800 209,600
Mar 21, 2024 4.5100 4.7700 4.3700 4.6700 4.6700 317,500
Mar 20, 2024 4.2900 4.4900 4.2200 4.2500 4.2500 128,700
Mar 19, 2024 4.1600 4.3700 4.1230 4.2800 4.2800 113,000
Mar 18, 2024 3.9800 4.3300 3.9300 4.1800 4.1800 144,600
Mar 15, 2024 3.8100 4.3000 3.8100 3.9700 3.9700 886,300
Mar 14, 2024 3.8000 3.8400 3.7000 3.7200 3.7200 212,000
Mar 13, 2024 3.8300 3.9000 3.7900 3.8300 3.8300 139,100
Mar 12, 2024 3.8500 3.8700 3.8100 3.8450 3.8450 135,300
Mar 11, 2024 4.0300 4.0300 3.8600 3.8800 3.8800 139,200
Mar 8, 2024 4.0000 4.0900 3.9100 3.9850 3.9850 296,700
Mar 7, 2024 3.9600 4.0100 3.9200 3.9900 3.9900 80,500
Mar 6, 2024 3.9600 4.0300 3.8800 3.9000 3.9000 136,900
Mar 5, 2024 4.1700 4.1700 3.9200 3.9450 3.9450 151,000
Mar 4, 2024 4.1800 4.2400 4.0800 4.1800 4.1800 168,300
Mar 1, 2024 4.1600 4.2500 4.1500 4.1900 4.1900 54,300
Feb 29, 2024 4.2200 4.2700 4.1000 4.1700 4.1700 64,200
Feb 28, 2024 4.2300 4.2350 4.0900 4.1600 4.1600 96,900
Feb 27, 2024 4.2700 4.2800 4.1700 4.2300 4.2300 101,000
Feb 26, 2024 4.2700 4.4000 4.1800 4.2100 4.2100 103,900
Feb 23, 2024 4.3900 4.3900 4.2200 4.3200 4.3200 141,200
Feb 22, 2024 4.3800 4.4300 4.2200 4.2800 4.2800 177,400
Feb 21, 2024 4.1200 4.2700 4.1200 4.2100 4.2100 94,000
Feb 20, 2024 4.4000 4.5100 4.1780 4.2150 4.2150 200,200
Feb 16, 2024 4.5500 4.6780 4.4000 4.4000 4.4000 153,400
Feb 15, 2024 4.7000 4.8100 4.4900 4.5200 4.5200 116,900
Feb 14, 2024 4.6000 4.7200 4.5100 4.7100 4.7100 65,100
Feb 13, 2024 4.7600 4.7600 4.5100 4.5700 4.5700 105,700
Feb 12, 2024 4.7600 4.9120 4.7100 4.7800 4.7800 120,800
Feb 9, 2024 4.6000 4.7750 4.5600 4.7500 4.7500 107,300
Feb 8, 2024 4.7000 4.7000 4.5000 4.5800 4.5800 96,200
Feb 7, 2024 4.6900 4.6900 4.5100 4.6500 4.6500 76,500
Feb 6, 2024 4.5300 4.7400 4.5300 4.6800 4.6800 101,800
Feb 5, 2024 4.6800 4.6800 4.3700 4.5300 4.5300 228,300
Feb 2, 2024 4.7300 4.7700 4.6200 4.7050 4.7050 130,100
Feb 1, 2024 4.8500 4.8800 4.5500 4.7200 4.7200 314,000
Jan 31, 2024 4.7500 5.1500 4.6020 4.7900 4.7900 604,700
Jan 30, 2024 4.6800 4.7000 4.4000 4.4400 4.4400 169,600
Jan 29, 2024 4.5000 4.6720 4.4500 4.6000 4.6000 217,500
Jan 26, 2024 4.3200 4.4600 4.3200 4.4400 4.4400 154,700
Jan 25, 2024 4.2800 4.3400 4.1800 4.3200 4.3200 85,000
Jan 24, 2024 4.3400 4.4000 4.2600 4.3000 4.3000 126,100
Jan 23, 2024 4.2800 4.4000 4.2300 4.3600 4.3600 131,300
Jan 22, 2024 3.9200 4.3700 3.9200 4.2900 4.2900 318,400
Jan 19, 2024 3.8400 3.9700 3.7600 3.9600 3.9600 134,300
Jan 18, 2024 3.8900 3.9800 3.7500 3.8400 3.8400 230,800
Jan 17, 2024 3.9600 3.9800 3.7500 3.8500 3.8500 187,700
Jan 16, 2024 3.9200 4.1000 3.9000 4.0000 4.0000 282,900
Jan 12, 2024 4.1900 4.3600 3.9290 3.9900 3.9900 341,000
Jan 11, 2024 4.4000 4.4840 4.1000 4.1900 4.1900 474,200
Jan 10, 2024 4.4000 4.6700 4.3300 4.4100 4.4100 626,300
Jan 9, 2024 4.5300 4.5300 4.2800 4.3800 4.3800 231,000
Jan 8, 2024 4.1000 4.6400 4.0500 4.5350 4.5350 463,000
Jan 5, 2024 4.1200 4.1500 4.0500 4.1100 4.1100 278,000
Jan 4, 2024 4.0600 4.1900 4.0300 4.1200 4.1200 144,400
Jan 3, 2024 4.0600 4.1100 4.0000 4.1000 4.1000 180,900
Jan 2, 2024 4.1500 4.2800 3.9300 4.1050 4.1050 275,400
Dec 29, 2023 4.2000 4.3000 4.0800 4.1600 4.1600 299,400
Dec 28, 2023 4.0600 4.2800 4.0100 4.1700 4.1700 295,500
Dec 27, 2023 3.8700 4.1270 3.8700 4.0600 4.0600 213,900
Dec 26, 2023 3.9400 4.0900 3.8600 3.9300 3.9300 138,000
Dec 22, 2023 3.7100 4.1000 3.7100 4.0100 4.0100 1,397,100
Dec 21, 2023 3.5300 3.8500 3.4300 3.8100 3.8100 607,400
Dec 20, 2023 3.7400 3.7400 3.5100 3.5200 3.5200 441,800
Dec 19, 2023 3.4900 3.7600 3.4900 3.7000 3.7000 423,700
Dec 18, 2023 3.1900 3.5490 3.1200 3.4600 3.4600 398,800
Dec 15, 2023 3.3900 3.4700 3.1000 3.1900 3.1900 482,700
Dec 14, 2023 3.3100 3.4900 3.2000 3.2200 3.2200 405,100
Dec 13, 2023 3.1100 3.3100 3.1100 3.2450 3.2450 265,800
Dec 12, 2023 3.0000 3.2200 2.9300 3.1300 3.1300 552,500
Dec 11, 2023 3.0900 3.0900 2.8400 2.8700 2.8700 202,500
Dec 8, 2023 2.8800 3.0000 2.8600 2.9800 2.9800 221,700
Dec 7, 2023 2.8500 2.9200 2.8030 2.8700 2.8700 213,500
Dec 6, 2023 2.7400 2.9300 2.6000 2.8500 2.8500 754,100
Dec 5, 2023 2.7200 2.7900 2.6900 2.7400 2.7400 203,100
Dec 4, 2023 2.8100 2.9000 2.7300 2.7600 2.7600 341,000
Dec 1, 2023 2.7200 2.9100 2.6900 2.8800 2.8800 162,200
Nov 30, 2023 2.8000 2.9100 2.6900 2.7500 2.7500 380,600
Nov 29, 2023 2.9000 2.9400 2.7900 2.8000 2.8000 229,600
Nov 28, 2023 2.9800 3.0330 2.8000 2.8600 2.8600 144,600
Nov 27, 2023 3.0000 3.1150 2.9520 2.9800 2.9800 218,700
Nov 24, 2023 2.8900 3.0200 2.8600 2.9900 2.9900 123,400
Nov 22, 2023 3.0000 3.1000 2.8790 2.8900 2.8900 434,600
Nov 21, 2023 2.9500 3.0580 2.7300 2.9600 2.9600 1,423,200
Nov 20, 2023 2.5100 2.8800 2.4710 2.7000 2.7000 782,200
Nov 17, 2023 2.4800 2.5700 2.3800 2.4500 2.4500 848,300
Nov 16, 2023 2.4900 2.5200 2.3800 2.4700 2.4700 567,900
Nov 15, 2023 2.3000 2.6200 2.3000 2.3600 2.3600 616,600
Nov 14, 2023 2.9500 2.9600 2.2500 2.2500 2.2500 1,333,200
Nov 13, 2023 2.9400 3.0500 2.8900 2.9800 2.9800 205,300
Nov 10, 2023 2.9800 3.0200 2.8850 2.9500 2.9500 248,500
Nov 9, 2023 3.1400 3.1400 2.9100 2.9900 2.9900 498,100
Nov 8, 2023 3.2400 3.2600 3.1200 3.1400 3.1400 160,300
Nov 7, 2023 3.2000 3.2900 3.1500 3.2300 3.2300 165,500
Nov 6, 2023 3.1000 3.2800 3.0900 3.1800 3.1800 195,300
Nov 3, 2023 3.2500 3.3200 3.0500 3.1200 3.1200 733,200
Nov 2, 2023 3.1500 3.2600 3.0100 3.2000 3.2000 302,200
Nov 1, 2023 3.1900 3.2200 3.0000 3.1100 3.1100 272,100
Oct 31, 2023 3.2800 3.2800 3.1500 3.1500 3.1500 290,000
Oct 30, 2023 3.3000 3.3600 3.2200 3.2500 3.2500 232,800
Oct 27, 2023 3.3600 3.3800 3.2600 3.2800 3.2800 108,000
Oct 26, 2023 3.4000 3.4900 3.3300 3.3700 3.3700 98,800
Oct 25, 2023 3.5500 3.5700 3.2900 3.4400 3.4400 252,700
Oct 24, 2023 3.5000 3.5980 3.5000 3.5700 3.5700 120,200
Oct 23, 2023 3.5500 3.6000 3.4500 3.5000 3.5000 116,500
Oct 20, 2023 3.6400 3.7200 3.5600 3.6000 3.6000 105,800
Oct 19, 2023 3.8000 3.8890 3.6600 3.7100 3.7100 150,800
Oct 18, 2023 3.8500 3.9400 3.7600 3.8000 3.8000 181,300
Oct 17, 2023 3.6300 3.9200 3.6300 3.8300 3.8300 314,500
Oct 16, 2023 3.4900 3.7400 3.4610 3.6700 3.6700 225,100
Oct 13, 2023 3.2700 3.5300 3.2700 3.4600 3.4600 187,400
Oct 12, 2023 3.5500 3.5600 3.3200 3.3300 3.3300 250,600
Oct 11, 2023 3.7500 3.7920 3.4950 3.5600 3.5600 281,500
Oct 10, 2023 3.7300 3.9000 3.7000 3.7800 3.7800 169,400
Oct 9, 2023 3.6700 3.7100 3.5400 3.6900 3.6900 132,900
Oct 6, 2023 3.6200 3.7400 3.5200 3.7200 3.7200 107,400
Oct 5, 2023 3.6300 3.7600 3.5900 3.6400 3.6400 106,200
Oct 4, 2023 3.6700 3.7800 3.6400 3.6800 3.6800 102,400
Oct 3, 2023 3.7300 3.8200 3.5750 3.6500 3.6500 198,400
Oct 2, 2023 4.0300 4.0600 3.5100 3.7300 3.7300 977,300
Sep 29, 2023 4.1000 4.3400 4.0300 4.0500 4.0500 240,900
Sep 28, 2023 4.0600 4.1900 4.0200 4.1100 4.1100 138,600
Sep 27, 2023 4.1200 4.2450 3.9800 4.0200 4.0200 152,200
Sep 26, 2023 4.0300 4.3730 4.0300 4.1200 4.1200 241,400
Sep 25, 2023 4.1100 4.1900 4.0000 4.0700 4.0700 332,500
Sep 22, 2023 4.2100 4.3100 4.0800 4.1400 4.1400 151,700
Sep 21, 2023 4.3500 4.3500 4.1000 4.1600 4.1600 397,100
Sep 20, 2023 4.4100 4.5400 4.2800 4.3600 4.3600 493,700
Sep 19, 2023 4.4200 4.4500 4.2700 4.4300 4.4300 217,100
Sep 18, 2023 4.4900 4.5050 4.2600 4.4000 4.4000 406,600
Sep 15, 2023 4.7600 4.8600 4.4200 4.4800 4.4800 607,200
Sep 14, 2023 4.6000 4.9000 4.5400 4.7500 4.7500 503,400
Sep 13, 2023 4.7300 4.8900 4.5300 4.5300 4.5300 303,300
Sep 12, 2023 4.8500 5.0500 4.7800 4.8100 4.8100 219,200
Sep 11, 2023 4.7700 4.9700 4.7700 4.9000 4.9000 200,400
Sep 8, 2023 4.7300 5.0450 4.6300 4.8100 4.8100 468,100
Sep 7, 2023 4.8600 4.8600 4.3900 4.6000 4.6000 639,400
Sep 6, 2023 4.6400 4.8100 4.4500 4.7100 4.7100 450,000
Sep 5, 2023 4.9000 4.9900 4.6200 4.6500 4.6500 433,900
Sep 1, 2023 4.5900 5.3900 4.5800 4.8600 4.8600 1,113,900
Aug 31, 2023 4.8200 4.8750 4.5500 4.5900 4.5900 706,000
Aug 30, 2023 4.9100 5.0300 4.7400 4.8100 4.8100 465,100
Aug 29, 2023 4.9600 5.1000 4.8200 4.8800 4.8800 719,100
Aug 28, 2023 5.0500 5.2500 4.9200 4.9800 4.9800 506,500
Aug 25, 2023 5.4000 5.5400 5.0800 5.1100 5.1100 631,100
Aug 24, 2023 5.7000 5.7400 5.2300 5.4900 5.4900 768,900
Aug 23, 2023 5.4100 5.8810 5.3200 5.7500 5.7500 1,434,400
Aug 22, 2023 5.1100 5.6300 5.0600 5.5100 5.5100 1,338,300
Aug 21, 2023 4.9000 5.1500 4.7000 5.0800 5.0800 924,300
Aug 18, 2023 4.6400 5.1400 4.6300 5.0100 5.0100 1,293,100
Aug 17, 2023 5.3000 5.7200 4.8000 4.8000 4.8000 3,224,500
Aug 16, 2023 5.5500 6.0100 5.2000 5.4100 5.4100 9,801,200
Aug 15, 2023 5.8400 7.2700 5.3400 5.6700 5.6700 105,160,200
Aug 14, 2023 3.2700 3.2700 2.8600 3.1200 3.1200 840,400
Aug 11, 2023 3.2000 3.3500 3.0500 3.1600 3.1600 975,000
Aug 10, 2023 3.8600 3.8600 2.8200 3.2300 3.2300 1,088,900
Aug 9, 2023 4.0700 4.1600 3.8250 3.8700 3.8700 415,900
Aug 8, 2023 4.0500 4.1100 4.0000 4.0700 4.0700 189,700
Aug 7, 2023 4.0400 4.1600 3.8500 4.0400 4.0400 461,700
Aug 4, 2023 4.1900 4.5300 3.9600 4.0300 4.0300 920,600
Aug 3, 2023 4.0000 4.1500 3.9000 4.0700 4.0700 285,700
Aug 2, 2023 4.2000 4.2400 3.9900 4.0000 4.0000 150,800
Aug 1, 2023 4.3400 4.3500 4.1400 4.2000 4.2000 221,600
Jul 31, 2023 4.3500 4.4300 4.2700 4.3800 4.3800 141,200
Jul 28, 2023 4.4300 4.4300 4.2600 4.2800 4.2800 165,200
Jul 27, 2023 4.7500 4.7500 4.4000 4.4300 4.4300 135,500
Jul 26, 2023 4.8700 4.9600 4.7300 4.7900 4.7900 69,500
Jul 25, 2023 4.8400 4.9400 4.8400 4.8700 4.8700 65,200
Jul 24, 2023 5.0200 5.0200 4.7500 4.8200 4.8200 120,500
Jul 21, 2023 4.9200 5.0000 4.8600 4.9000 4.9000 125,800
Jul 20, 2023 4.8700 4.9000 4.8200 4.9000 4.9000 137,800
Jul 19, 2023 4.8500 4.8570 4.7500 4.8100 4.8100 132,000
Jul 18, 2023 4.8900 5.0000 4.7950 4.8300 4.8300 148,800
Jul 17, 2023 5.0000 5.0900 4.7200 4.8500 4.8500 122,200
Jul 14, 2023 5.0900 5.1600 4.9000 4.9500 4.9500 132,500
Jul 13, 2023 5.3900 5.4870 5.0500 5.1300 5.1300 154,300
Jul 12, 2023 5.8800 5.8800 5.3100 5.4900 5.4900 374,900
Jul 11, 2023 5.7200 5.7200 5.6300 5.6700 5.6700 25,400
Jul 10, 2023 5.6200 5.8900 5.6100 5.6800 5.6800 41,600
Jul 7, 2023 5.6900 5.8500 5.6300 5.8500 5.8500 25,900
Jul 6, 2023 5.6900 5.8500 5.6100 5.7300 5.7300 18,200
Jul 5, 2023 5.5700 5.8600 5.5700 5.6500 5.6500 40,900
Jul 3, 2023 5.8500 5.9700 5.5800 5.5900 5.5900 23,000
Jun 30, 2023 5.7700 6.0200 5.6000 5.8300 5.8300 19,800
Jun 29, 2023 5.9400 5.9900 5.5610 5.7800 5.7800 37,500
Jun 28, 2023 6.0000 6.1800 5.7600 5.8500 5.8500 62,300
Jun 27, 2023 5.6900 6.1500 5.5900 6.0600 6.0600 60,000
Jun 26, 2023 5.5500 5.6900 5.5200 5.6100 5.6100 29,500
Jun 23, 2023 5.1850 5.5700 5.1850 5.5700 5.5700 15,400
Jun 22, 2023 5.5090 5.7200 5.2600 5.3800 5.3800 68,100
Jun 21, 2023 5.9200 5.9410 5.5200 5.5400 5.5400 113,300
Jun 20, 2023 6.2900 6.5850 5.9300 5.9300 5.9300 89,300
Jun 16, 2023 6.6000 6.8800 5.7100 6.2900 6.2900 309,500
Jun 15, 2023 6.7500 6.9890 6.6800 6.6900 6.6900 35,200
Jun 14, 2023 7.1500 7.1500 6.6900 6.6900 6.6900 20,800
Jun 13, 2023 7.2800 7.2800 6.8700 6.9100 6.9100 23,900
Jun 12, 2023 6.9500 7.2800 6.9500 7.2500 7.2500 11,800
Jun 9, 2023 7.2270 7.2270 6.9000 6.9500 6.9500 10,500
Jun 8, 2023 7.0860 7.4700 6.9900 7.0000 7.0000 18,600
Jun 7, 2023 7.0950 7.1500 6.7600 6.8500 6.8500 39,200
Jun 6, 2023 6.8000 7.1600 6.7500 7.0500 7.0500 76,400
Jun 5, 2023 7.3700 7.4700 6.6960 6.7200 6.7200 70,300
Jun 2, 2023 7.5100 7.5400 7.2000 7.2900 7.2900 75,500
Jun 1, 2023 7.9900 7.9900 7.2100 7.5100 7.5100 224,000
May 31, 2023 7.9040 7.9900 7.8010 7.9600 7.9600 76,500
May 30, 2023 7.6600 7.9100 7.6600 7.8000 7.8000 93,400
May 26, 2023 7.5300 7.7200 7.5040 7.7110 7.7110 58,700
May 25, 2023 7.3200 7.6700 7.3000 7.5500 7.5500 78,300
May 24, 2023 7.1500 7.3600 7.0800 7.3600 7.3600 51,100
May 23, 2023 7.1500 7.2500 7.0500 7.1600 7.1600 86,900
May 22, 2023 7.1300 7.2000 6.8500 7.0500 7.0500 69,300
May 19, 2023 6.9800 7.1100 6.8100 7.0800 7.0800 90,500
May 18, 2023 6.6300 7.0000 6.5600 6.9500 6.9500 166,000
May 17, 2023 6.1400 6.6600 6.0500 6.5200 6.5200 75,600
May 16, 2023 6.0400 6.2200 5.9000 6.1920 6.1920 53,900
May 15, 2023 6.0200 6.1400 5.9350 6.0600 6.0600 14,000
May 12, 2023 6.1500 6.1800 5.8000 6.0050 6.0050 48,600
May 11, 2023 6.1200 6.1200 5.9200 6.0500 6.0500 5,800
May 10, 2023 6.2500 6.2900 6.0100 6.0300 6.0300 42,900
May 9, 2023 6.1300 6.2500 6.0000 6.1500 6.1500 55,500
May 8, 2023 5.9820 6.1000 5.8600 6.1000 6.1000 18,200
May 5, 2023 6.0000 6.2500 5.9100 6.0400 6.0400 16,200
May 4, 2023 5.8200 6.0100 5.6800 6.0100 6.0100 9,800
May 3, 2023 5.6300 6.0290 5.6000 5.8200 5.8200 6,500
May 2, 2023 5.7900 5.8500 5.7600 5.7900 5.7900 3,800
May 1, 2023 5.7300 5.9500 5.7300 5.7900 5.7900 10,200
Apr 28, 2023 5.5900 5.8400 5.5200 5.7300 5.7300 15,000
Apr 27, 2023 5.7100 5.7100 5.5100 5.5800 5.5800 15,300
Apr 26, 2023 5.8300 5.8300 5.5800 5.6900 5.6900 4,700
Apr 25, 2023 6.0000 6.0100 5.6660 5.6900 5.6900 17,200
Apr 24, 2023 6.0500 6.1650 5.8800 5.9000 5.9000 26,000
Apr 21, 2023 5.7300 6.1600 5.7300 6.0200 6.0200 34,900
Apr 20, 2023 5.7500 5.9500 5.7100 5.8000 5.8000 27,700

Related Tickers

MYO Myomo, Inc.
3.1900
+13.12%
 
TELA TELA Bio, Inc.
4.7500
-7.77%
 
CLPT ClearPoint Neuro, Inc.
5.33
-1.11%
 
RCEL AVITA Medical, Inc.
8.64
-2.59%
 
ESTA Establishment Labs Holdings Inc.
47.38
-9.87%
 
CTSO Cytosorbents Corporation
0.8020
+0.12%
 
APYX Apyx Medical Corporation
1.3200
-4.35%
 
AXGN AxoGen, Inc.
6.50
-0.76%
 
QIPT Quipt Home Medical Corp.
3.4600
-0.57%
 
LNSR LENSAR, Inc.
3.2300
+2.87%