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 | -0.54 | -3.89891696751 | 13.85 | 14.3516 | 11.56 | 466208 | 13.48382509 | CS |
| 4 | -3.39 | -20.2994011976 | 16.7 | 16.97 | 11.56 | 351464 | 14.70109795 | CS |
| 12 | 1.55 | 13.1802721088 | 11.76 | 16.97 | 10.75 | 403971 | 13.92653729 | CS |
| 26 | 3.61 | 37.2164948454 | 9.7 | 16.97 | 8.08 | 376773 | 11.96219347 | CS |
| 52 | 9.35 | 236.111111111 | 3.96 | 16.97 | 3.7 | 325611 | 9.89093069 | CS |
| 156 | 7.2 | 117.839607201 | 6.11 | 16.97 | 2.25 | 353816 | 6.54609447 | CS |
| 260 | 9.54 | 253.050397878 | 3.77 | 25.18 | 2.25 | 254506 | 7.41743667 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 13.22 | -0.21 | -1.56 | 12.96 | 13.51 | 11.56 | 866400 |
| 1741217700 | 13.43 | -0.34 | -2.47 | 13.77 | 14.025 | 13.255 | 418022 |
| 1741131300 | 13.77 | 0.42 | 3.15 | 13.04 | 14.12 | 12.62 | 553580 |
| 1741044900 | 13.35 | -0.82 | -5.79 | 14.25 | 14.3516 | 13.3 | 299575 |
| 1740785700 | 14.17 | 0.22 | 1.58 | 13.85 | 14.21 | 13.675 | 193461 |
| 1740699300 | 13.95 | -0.71 | -4.84 | 14.58 | 14.6 | 13.9 | 328723 |
| 1740612900 | 14.66 | 0.41 | 2.88 | 14.3 | 14.97 | 14.2605 | 222157 |
| 1740526500 | 14.25 | 0.2 | 1.42 | 13.97 | 14.36 | 13.4311 | 387181 |
| 1740440100 | 14.05 | -0.83 | -5.58 | 14.88 | 14.98 | 13.92 | 507049 |
| 1740180900 | 14.88 | -0.66 | -4.25 | 15.62 | 15.8149 | 14.82 | 241245 |
| 1740094500 | 15.54 | -0.19 | -1.21 | 15.78 | 15.78 | 15.2133 | 253721 |
| 1740008100 | 15.73 | -0.64 | -3.91 | 16.29 | 16.34 | 15.68 | 247044 |
| 1739921700 | 16.37 | 0.13 | 0.80 | 16.27 | 16.37 | 15.72 | 353782 |
| 1739576100 | 16.239999 | -0.04 | -0.25 | 16.28 | 16.43 | 15.78 | 245688 |
| 1739489700 | 16.28 | 0.53 | 3.37 | 15.91 | 16.385 | 15.69 | 239049 |
| 1739403300 | 15.75 | -0.22 | -1.38 | 15.6 | 16.05 | 15.6 | 243520 |
| 1739316900 | 15.97 | -0.07 | -0.44 | 15.97 | 16.09 | 15.5 | 393886 |
| 1739230500 | 16.04 | -0.21 | -1.29 | 16.399999 | 16.78 | 16 | 343191 |
| 1738971300 | 16.25 | -0.2 | -1.22 | 16.7 | 16.97 | 16 | 340541 |
| 1738884900 | 16.45 | 0.15 | 0.92 | 16.37 | 16.5807 | 16.01 | 274005 |
| 1738798500 | 16.3 | 0.05 | 0.31 | 16.36 | 16.719999 | 15.8 | 512961 |
| 1738712100 | 16.25 | 0.8 | 5.18 | 15.55 | 16.35 | 15.5176 | 726612 |
| 1738625700 | 15.45 | -0.15 | -0.96 | 15.28 | 15.835 | 15.0616 | 427517 |
| 1738366500 | 15.6 | -0.37 | -2.32 | 15.8236 | 16.29 | 15.6 | 230820 |
| 1738280100 | 15.97 | 0.32 | 2.04 | 15.76 | 16.17 | 15.76 | 178865 |
| 1738193700 | 15.65 | -0.34 | -2.13 | 16 | 16.094999 | 15.37 | 177333 |
| 1738107300 | 15.99 | 0.54 | 3.50 | 15.5 | 16 | 14.989 | 332135 |
| 1738020900 | 15.45 | -0.55 | -3.44 | 15.7 | 15.82 | 14.98 | 489160 |
| 1737761700 | 16 | 0.79 | 5.19 | 16.12 | 16.44 | 15.55 | 740487 |
| 1737675300 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1737588900 | 15.21 | 0.23 | 1.54 | 15.07 | 15.67 | 14.73 | 640870 |
| 1737502500 | 14.98 | 0.67 | 4.68 | 14.48 | 15.06 | 13.8101 | 686207 |
| 1737156900 | 14.31 | 0.64 | 4.68 | 14 | 14.47 | 13.79 | 573910 |
| 1737070500 | 13.67 | 0.96 | 7.55 | 12.9 | 14.0999 | 12.47 | 861556 |
| 1736984100 | 12.71 | 0.02 | 0.16 | 12.94 | 13.1 | 12.14 | 553477 |
| 1736897700 | 12.69 | -0.1 | -0.78 | 12.94 | 12.94 | 12.395 | 575136 |
| 1736811300 | 12.79 | 1.31 | 11.41 | 12.98 | 12.98 | 11.38 | 796936 |
| 1736552100 | 11.48 | -0.58 | -4.81 | 11.92 | 12 | 11.45 | 291285 |
| 1736379300 | 12.06 | -0.24 | -1.95 | 12.28 | 12.28 | 11.84 | 201923 |
| 1736292900 | 12.3 | -0.36 | -2.84 | 12.8 | 12.84 | 12.17 | 293510 |
| 1736206500 | 12.66 | -0.01 | -0.08 | 12.74 | 12.8 | 12.23 | 329017 |
| 1735947300 | 12.67 | 0.06 | 0.48 | 12.77 | 12.85 | 12.37 | 452630 |
| 1735860900 | 12.61 | 0.57 | 4.73 | 12.17 | 12.71 | 11.93 | 527393 |
| 1735688100 | 12.04 | 0.15 | 1.26 | 12.09 | 12.1725 | 11.642 | 214102 |
| 1735601700 | 11.89 | -0.07 | -0.59 | 11.75 | 12 | 11.19 | 400997 |
| 1735342500 | 11.96 | -0.01 | -0.08 | 11.89 | 12 | 11.42 | 268760 |
| 1735256100 | 11.97 | 0.63 | 5.56 | 11.2 | 12.09 | 11.02 | 333872 |
| 1735077840 | 11.34 | -0.1 | -0.87 | 11.4 | 11.59 | 11.1256 | 113253 |
| 1734996900 | 11.44 | 0.43 | 3.91 | 11.08 | 11.51 | 10.75 | 276712 |
| 1734737700 | 11.01 | -0.17 | -1.52 | 11.15 | 11.28 | 10.835 | 458407 |
| 1734651300 | 11.18 | 0.22 | 2.01 | 11.08 | 11.39 | 10.87 | 293830 |
| 1734564900 | 10.96 | -0.98 | -8.21 | 11.85 | 12 | 10.75 | 412685 |
| 1734478500 | 11.94 | -0.28 | -2.29 | 12.33 | 12.3655 | 11.82 | 442779 |
| 1734392100 | 12.22 | 0.11 | 0.91 | 11.8 | 13.3011 | 11.668 | 747254 |
| 1734132900 | 12.11 | 0.31 | 2.63 | 11.76 | 12.35 | 11.76 | 300221 |
| 1734046500 | 11.8 | -0.47 | -3.83 | 12.32 | 12.3842 | 11.77 | 282839 |
| 1733960100 | 12.27 | 0.61 | 5.23 | 11.67 | 12.335 | 11.475 | 318061 |
| 1733873700 | 11.66 | 0.08 | 0.69 | 11.6 | 11.94 | 11.4992 | 187116 |
| 1733787300 | 11.58 | -0.29 | -2.44 | 11.97 | 12.0999 | 11.36 | 206982 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
