Delcath Systems Inc (DCTH)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.165 | 11.0269758637 | 10.565 | 12.79 | 10.32 | 441767 | 11.81004028 | CS |
| 4 | 0.9493 | 8.80555065998 | 10.7807 | 12.88 | 8.87 | 496918 | 10.37690855 | CS |
| 12 | 2.02 | 20.8032955716 | 9.71 | 12.88 | 8.08 | 360978 | 10.08555638 | CS |
| 26 | 4.66 | 65.9123055163 | 7.07 | 12.88 | 6.33 | 311394 | 9.38235799 | CS |
| 52 | 8.92 | 317.43772242 | 2.81 | 12.88 | 2.6 | 291680 | 7.28039507 | CS |
| 156 | 2.69 | 29.7566371681 | 9.04 | 12.88 | 2.25 | 326709 | 5.8573283 | CS |
| 260 | 11.6301 | 11641.7417417 | 0.0999 | 25.18 | 0.0999 | 247274 | 6.91096653 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182500 | 12.64 | 0.76 | 6.40 | 11.55 | 12.79 | 11.43 | 655071 |
| 1732917840 | 11.88 | 0.66 | 5.88 | 11.22 | 11.98 | 11.22 | 401602 |
| 1732750500 | 11.22 | 0.57 | 5.35 | 10.61 | 11.28 | 10.61 | 474697 |
| 1732664100 | 10.65 | 0.16 | 1.48 | 10.56 | 10.7637 | 10.32 | 261522 |
| 1732577700 | 10.495 | 0.73 | 7.53 | 9.8 | 10.53 | 9.8 | 396793 |
| 1732318500 | 9.76 | -0.09 | -0.91 | 9.94 | 10.01 | 9.33 | 640170 |
| 1732232100 | 9.85 | 0.22 | 2.28 | 9.59 | 9.98 | 9.59 | 370548 |
| 1732145700 | 9.63 | -0.28 | -2.83 | 9.9 | 10.04 | 9.5 | 397967 |
| 1732059300 | 9.91 | 0.17 | 1.75 | 9.69 | 10.03 | 9.5921 | 388389 |
| 1731972900 | 9.74 | 0.35 | 3.73 | 9.53 | 9.8575 | 9.2277 | 485015 |
| 1731713700 | 9.39 | 0.16 | 1.73 | 9.2 | 9.39 | 8.8699999 | 1023718 |
| 1731627300 | 9.23 | -0.18 | -1.91 | 9.41 | 9.535 | 9.2 | 324593 |
| 1731540900 | 9.41 | -0.29 | -2.99 | 9.69 | 9.94 | 9.41 | 380005 |
| 1731454500 | 9.7 | -0.26 | -2.61 | 10.06 | 10.105 | 9.58 | 609141 |
| 1731368100 | 9.96 | -1.1 | -9.95 | 11.26 | 11.26 | 9.7835 | 765215 |
| 1731108900 | 11.06 | 0.11 | 1.00 | 12 | 12.88 | 10.86 | 1118009 |
| 1731022500 | 10.95 | 0.01 | 0.09 | 11 | 11.23 | 10.88 | 357803 |
| 1730936100 | 10.94 | 0.04 | 0.37 | 11.24 | 11.24 | 10.8 | 276551 |
| 1730849700 | 10.9 | 0.13 | 1.21 | 10.8 | 10.96 | 10.57 | 238545 |
| 1730763300 | 10.77 | 0.27 | 2.57 | 10.8 | 11.0665 | 10.5 | 337284 |
| 1730500500 | 10.5 | -0.39 | -3.58 | 11 | 11.05 | 10.41 | 265833 |
| 1730414100 | 10.89 | 0.44 | 4.21 | 10.37 | 10.94 | 10.19 | 454756 |
| 1730327700 | 10.45 | 0.07 | 0.67 | 10.4 | 10.4799 | 10.11 | 215182 |
| 1730241300 | 10.38 | -0.12 | -1.14 | 10.5 | 10.59 | 10.23 | 190193 |
| 1730154900 | 10.5 | -0.18 | -1.69 | 10.7 | 10.89 | 10.39 | 336572 |
| 1729895700 | 10.68 | 0.03 | 0.28 | 10.65 | 10.82 | 10.47 | 246601 |
| 1729809300 | 10.65 | -0.53 | -4.74 | 11.24 | 11.3886 | 10.52 | 302753 |
| 1729722900 | 11.18 | -0.19 | -1.67 | 11.33 | 11.66 | 10.99 | 437725 |
| 1729636500 | 11.37 | 0.32 | 2.90 | 11 | 11.59 | 10.962 | 539704 |
| 1729550100 | 11.05 | -0.23 | -2.04 | 11.5 | 11.6 | 10.88 | 476358 |
| 1729290900 | 11.28 | 1.05 | 10.26 | 10.29 | 11.39 | 10.03 | 819053 |
| 1729204500 | 10.23 | 0.72 | 7.57 | 10.2 | 11.19 | 9.985 | 1008053 |
| 1729118100 | 9.51 | 0.58 | 6.49 | 8.96 | 9.52 | 8.88 | 253235 |
| 1729031700 | 8.93 | 0.2 | 2.29 | 8.7899999 | 9.16 | 8.77 | 246782 |
| 1728945300 | 8.73 | 0.41 | 4.86 | 8.4 | 8.73 | 8.35 | 228561 |
| 1728686100 | 8.325 | 0.15 | 1.77 | 8.19 | 8.4354 | 8.1598 | 111629 |
| 1728599700 | 8.18 | -0.33 | -3.88 | 8.51 | 8.565 | 8.08 | 255581 |
| 1728513300 | 8.51 | 0.07 | 0.83 | 8.44 | 8.6 | 8.43 | 156429 |
| 1728426900 | 8.44 | -0.08 | -0.94 | 8.5 | 8.73 | 8.3699999 | 240755 |
| 1728340500 | 8.52 | -0.25 | -2.85 | 8.76 | 8.89 | 8.398 | 227977 |
| 1728081300 | 8.77 | 0.16 | 1.86 | 8.63 | 8.82 | 8.58 | 160381 |
| 1727994900 | 8.61 | -0.04 | -0.46 | 8.6 | 8.78 | 8.5607 | 191353 |
| 1727908500 | 8.65 | -0.21 | -2.37 | 8.86 | 8.89 | 8.52 | 200522 |
| 1727822100 | 8.86 | -0.17 | -1.88 | 9.02 | 9.25 | 8.4698 | 480045 |
| 1727735700 | 9.03 | -0.11 | -1.15 | 9.06 | 9.195 | 8.9001 | 183303 |
| 1727476500 | 9.135 | 0.27 | 2.99 | 9.11 | 9.23 | 8.8832 | 202144 |
| 1727390100 | 8.8699999 | -0.12 | -1.33 | 9.03 | 9.23 | 8.73 | 246649 |
| 1727303700 | 8.99 | 0.05 | 0.56 | 8.98 | 9.137 | 8.85 | 206425 |
| 1727217300 | 8.94 | 0.2 | 2.29 | 8.74 | 9.1085 | 8.72 | 233996 |
| 1727130900 | 8.74 | -0.26 | -2.89 | 9.1199999 | 9.16 | 8.72 | 283868 |
| 1726871700 | 9 | -0.08 | -0.88 | 9.09 | 9.1905 | 8.9 | 290099 |
| 1726785300 | 9.08 | 0.03 | 0.33 | 9.23 | 9.42 | 9.05 | 331947 |
| 1726698900 | 9.05 | -0.33 | -3.52 | 9.38 | 9.45 | 9.03 | 308480 |
| 1726612500 | 9.38 | -0.12 | -1.26 | 9.5 | 9.786 | 9.27 | 204055 |
| 1726526100 | 9.5 | -0.04 | -0.42 | 9.55 | 9.6199999 | 9.34 | 230724 |
| 1726266900 | 9.5399999 | -0.27 | -2.75 | 9.77 | 9.91 | 9.53 | 308906 |
| 1726180500 | 9.81 | -0.15 | -1.51 | 10 | 10.4 | 9.81 | 313747 |
| 1726094100 | 9.96 | 0.09 | 0.91 | 9.85 | 10.01 | 9.65 | 190886 |
| 1726007700 | 9.8699999 | 0.09 | 0.92 | 9.71 | 10 | 9.5601 | 93917 |
| 1725921300 | 9.78 | 0.11 | 1.14 | 9.7 | 10.09 | 9.7 | 237071 |
| 1725662100 | 9.67 | -0.78 | -7.46 | 10.42 | 10.42 | 9.52 | 492080 |
| 1725575700 | 10.45 | -0.41 | -3.78 | 10.86 | 10.98 | 10.44 | 169309 |
| 1725489300 | 10.86 | 0.3 | 2.84 | 10.46 | 11.04 | 10.35 | 283318 |
| 1725402900 | 10.56 | -0.44 | -4.00 | 10.93 | 10.95 | 10.36 | 280838 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
