Delcath Systems Inc (DCTH)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 1.34803921569 | 8.16 | 8.428 | 7.37 | 230330 | 7.91871297 | CS |
| 4 | 0.17 | 2.0987654321 | 8.1 | 9.18 | 7.37 | 211261 | 8.07304204 | CS |
| 12 | 2.94 | 55.1594746717 | 5.33 | 9.18 | 5.12 | 270565 | 7.27500205 | CS |
| 26 | 4.35 | 110.969387755 | 3.92 | 9.18 | 3.7 | 236660 | 6.00634792 | CS |
| 52 | 3.25 | 64.7410358566 | 5.02 | 9.18 | 2.25 | 787266 | 5.24972118 | CS |
| 156 | -1.52 | -15.5260469867 | 9.79 | 14.95 | 2.25 | 290527 | 5.36478421 | CS |
| 260 | 4.5 | 119.363395225 | 3.77 | 25.18 | 2.25 | 239367 | 6.55331102 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 8.23 | 0.8 | 10.77 | 7.45 | 8.25 | 7.45 | 367484 |
| 1721342100 | 7.43 | -0.39 | -4.99 | 7.75 | 7.875 | 7.37 | 200812 |
| 1721255700 | 7.82 | -0.15 | -1.88 | 7.92 | 8.03 | 7.5 | 299300 |
| 1721169300 | 7.97 | 0.01 | 0.13 | 7.99 | 8.1488 | 7.89 | 156355 |
| 1721082900 | 7.96 | -0.11 | -1.36 | 8.16 | 8.32 | 7.85 | 127697 |
| 1720823700 | 8.07 | 0.07 | 0.88 | 8.09 | 8.115 | 7.9 | 220864 |
| 1720737300 | 8 | -0.14 | -1.72 | 8.2 | 8.4 | 7.84 | 317327 |
| 1720650900 | 8.14 | -0.02 | -0.25 | 8.25 | 8.4253 | 8.14 | 145041 |
| 1720564500 | 8.16 | 0.25 | 3.16 | 7.91 | 8.16 | 7.83 | 119071 |
| 1720478100 | 7.91 | -0.05 | -0.63 | 7.96 | 8.21 | 7.82 | 154815 |
| 1720218900 | 7.96 | 0.05 | 0.63 | 7.92 | 8 | 7.63 | 152894 |
| 1720040640 | 7.91 | 0 | 0.00 | 7.92 | 8.0399999 | 7.78 | 116568 |
| 1719959700 | 7.91 | -0.35 | -4.24 | 8.2899999 | 8.2899999 | 7.77 | 248671 |
| 1719873300 | 8.26 | -0.11 | -1.31 | 8.32 | 8.6 | 8.15 | 154365 |
| 1719614100 | 8.3699999 | 0.14 | 1.70 | 8.65 | 9.18 | 8.2 | 495575 |
| 1719527700 | 8.23 | 0.13 | 1.60 | 8.11 | 8.35 | 7.9601 | 138364 |
| 1719441300 | 8.1 | -0.21 | -2.53 | 8.25 | 8.27 | 7.8 | 200581 |
| 1719354900 | 8.31 | 0.08 | 0.97 | 8.25 | 8.6 | 8.1100999 | 224320 |
| 1719268500 | 8.23 | 0.17 | 2.11 | 8.1 | 8.26 | 7.9107 | 173852 |
| 1719009300 | 8.06 | -0.07 | -0.86 | 8.06 | 8.13 | 7.8397 | 229327 |
| 1718922900 | 8.13 | 0.49 | 6.41 | 7.9 | 8.13 | 7.66 | 379204 |
| 1718750100 | 7.64 | -0.09 | -1.16 | 7.77 | 8.45 | 7.39 | 1048800 |
| 1718663700 | 7.73 | 0.1 | 1.31 | 7.49 | 7.8399 | 7.49 | 305112 |
| 1718404500 | 7.63 | 0.21 | 2.83 | 7.5 | 7.63 | 7.38 | 149300 |
| 1718318100 | 7.42 | 0.25 | 3.49 | 7.16 | 7.74 | 7.1173 | 183671 |
| 1718231700 | 7.17 | 0.29 | 4.22 | 7.14 | 7.275 | 7 | 171439 |
| 1718145300 | 6.88 | 0.15 | 2.23 | 6.69 | 6.98 | 6.61 | 85233 |
| 1718058900 | 6.73 | 0.18 | 2.75 | 6.5 | 6.76 | 6.42 | 94658 |
| 1717799700 | 6.55 | -0.14 | -2.09 | 6.55 | 6.69 | 6.43 | 99310 |
| 1717713300 | 6.69 | -0.17 | -2.48 | 6.82 | 7.04 | 6.608 | 92000 |
| 1717626900 | 6.86 | 0.41 | 6.36 | 6.51 | 6.9195 | 6.4996 | 238622 |
| 1717540500 | 6.45 | -0.28 | -4.16 | 6.62 | 6.7 | 6.33 | 275002 |
| 1717454100 | 6.73 | -0.32 | -4.54 | 7.07 | 7.17 | 6.61 | 253703 |
| 1717194900 | 7.05 | 0.29 | 4.29 | 6.81 | 7.24 | 6.7154 | 309637 |
| 1717108500 | 6.76 | -0.39 | -5.45 | 7.17 | 7.23 | 6.76 | 232576 |
| 1717022100 | 7.15 | -0.2 | -2.72 | 7.4 | 7.5 | 7.13 | 173234 |
| 1716935700 | 7.35 | -0.43 | -5.53 | 7.78 | 7.78 | 7.23 | 302194 |
| 1716590100 | 7.78 | -0.07 | -0.89 | 7.85 | 8.005 | 7.725 | 131771 |
| 1716503700 | 7.85 | 0 | 0.00 | 7.91 | 8.05 | 7.6 | 175193 |
| 1716417300 | 7.85 | -0.24 | -2.97 | 8.11 | 8.125 | 7.65 | 332272 |
| 1716330900 | 8.09 | 0.06 | 0.75 | 8.03 | 8.5 | 7.84 | 472343 |
| 1716244500 | 8.03 | 0.46 | 6.08 | 7.47 | 8.18 | 7.47 | 590527 |
| 1715985300 | 7.57 | 0.61 | 8.76 | 7.05 | 7.71 | 7 | 333189 |
| 1715898900 | 6.96 | -0.23 | -3.20 | 7.14 | 7.4 | 6.89 | 306902 |
| 1715812500 | 7.19 | 0.12 | 1.70 | 7.41 | 7.65 | 7.03 | 490985 |
| 1715726100 | 7.07 | 1.67 | 30.93 | 6.01 | 7.3499 | 5.96 | 1586983 |
| 1715639700 | 5.4 | -0.31 | -5.43 | 5.7699999 | 5.8 | 5.3 | 369478 |
| 1715380500 | 5.71 | 0.15 | 2.70 | 5.59 | 5.865 | 5.51 | 244243 |
| 1715294100 | 5.5599999 | 0.04 | 0.82 | 5.5199999 | 5.67 | 5.45 | 153586 |
| 1715207700 | 5.515 | -0.2 | -3.42 | 5.75 | 5.795 | 5.42 | 250155 |
| 1715121300 | 5.71 | -0.06 | -1.04 | 5.89 | 5.89 | 5.6638 | 137412 |
| 1715034900 | 5.7699999 | 0.21 | 3.78 | 5.65 | 5.85 | 5.5557 | 142598 |
| 1714775700 | 5.5599999 | 0.12 | 2.21 | 5.55 | 5.68 | 5.44 | 76812 |
| 1714689300 | 5.44 | 0.04 | 0.74 | 5.5 | 5.5699 | 5.3099999 | 316960 |
| 1714602900 | 5.4 | 0.2 | 3.85 | 5.19 | 5.525 | 5.15 | 336681 |
| 1714516500 | 5.2 | -0.01 | -0.19 | 5.17 | 5.325 | 5.12 | 164360 |
| 1714430100 | 5.21 | -0.09 | -1.70 | 5.33 | 5.4504 | 5.2 | 172773 |
| 1714170900 | 5.3 | 0.04 | 0.76 | 5.29 | 5.5 | 5.28 | 165118 |
| 1714084500 | 5.26 | -0.19 | -3.49 | 5.2699999 | 5.3599 | 5.04 | 140093 |
| 1713998100 | 5.45 | -0.15 | -2.68 | 5.61 | 5.61 | 5.24 | 190738 |
| 1713911700 | 5.6 | 0.09 | 1.63 | 5.49 | 5.7415 | 5.4001 | 220934 |
| 1713825300 | 5.51 | 0.64 | 13.14 | 4.9 | 5.51 | 4.82 | 530159 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
