Delcath Systems Inc (DCTH) Historical Stock Data
5.30 ↑0.04 (0.76%)
As of April 26, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, DCTH is up 1.07% a day on average. There have been 17 days where Delcath Systems Inc closed green and 13 days where DCTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.29 | 5.30 | ↑$0.01 (0.19%) | 5.28 | 5.50 | 165.01K |
| 2024-04-25 | 5.38 | 5.26 | ↓$0.12 (-2.23%) | 5.04 | 5.38 | 146.95K |
| 2024-04-24 | 5.61 | 5.45 | ↓$0.16 (-2.85%) | 5.24 | 5.61 | 190.74K |
| 2024-04-23 | 5.49 | 5.60 | ↑$0.11 (2.00%) | 5.40 | 5.74 | 220.93K |
| 2024-04-22 | 4.90 | 5.51 | ↑$0.61 (12.45%) | 4.87 | 5.51 | 530.26K |
| 2024-04-19 | 4.77 | 4.87 | ↑$0.10 (2.10%) | 4.62 | 4.90 | 301.57K |
| 2024-04-18 | 4.43 | 4.70 | ↑$0.27 (5.98%) | 4.26 | 5.03 | 335.14K |
| 2024-04-17 | 4.71 | 4.48 | ↓$0.24 (-4.99%) | 4.44 | 4.83 | 199.58K |
| 2024-04-16 | 4.86 | 4.73 | ↓$0.13 (-2.67%) | 4.66 | 4.86 | 127.40K |
| 2024-04-15 | 4.98 | 4.87 | ↓$0.11 (-2.21%) | 4.71 | 5.01 | 182.20K |
| 2024-04-12 | 4.99 | 4.95 | ↓$0.04 (-0.80%) | 4.85 | 5.00 | 269.74K |
| 2024-04-11 | 4.99 | 5.00 | ↑$0.01 (0.20%) | 4.91 | 5.09 | 134.09K |
| 2024-04-10 | 4.90 | 5.00 | ↑$0.10 (2.04%) | 4.89 | 5.05 | 211.80K |
| 2024-04-09 | 5.04 | 4.97 | ↓$0.07 (-1.39%) | 4.89 | 5.14 | 131.24K |
| 2024-04-08 | 5.05 | 5.04 | ↓$0.01 (-0.20%) | 5.00 | 5.33 | 364.56K |
| 2024-04-05 | 4.99 | 5.00 | ↑$0.01 (0.20%) | 4.94 | 5.11 | 163.93K |
| 2024-04-04 | 4.87 | 5.03 | ↑$0.16 (3.29%) | 4.84 | 5.09 | 253.10K |
| 2024-04-03 | 4.65 | 4.87 | ↑$0.22 (4.73%) | 4.65 | 4.91 | 179.50K |
| 2024-04-02 | 4.79 | 4.70 | ↓$0.09 (-1.88%) | 4.60 | 4.88 | 175.70K |
| 2024-04-01 | 4.77 | 4.79 | ↑$0.02 (0.42%) | 4.75 | 5.01 | 329.60K |
| 2024-03-28 | 5.03 | 4.77 | ↓$0.26 (-5.17%) | 4.75 | 5.05 | 393.07K |
| 2024-03-27 | 4.72 | 5.09 | ↑$0.37 (7.84%) | 4.51 | 5.15 | 760.17K |
| 2024-03-26 | 4.57 | 4.61 | ↑$0.04 (0.88%) | 4.40 | 4.75 | 366.77K |
| 2024-03-25 | 4.67 | 4.66 | ↓$0.01 (-0.21%) | 4.56 | 4.88 | 411.38K |
| 2024-03-22 | 4.69 | 4.68 | ↓$0.01 (-0.21%) | 4.42 | 4.74 | 209.64K |
| 2024-03-21 | 4.51 | 4.67 | ↑$0.16 (3.55%) | 4.37 | 4.77 | 317.07K |
| 2024-03-20 | 4.29 | 4.25 | ↓$0.04 (-0.93%) | 4.22 | 4.49 | 121.36K |
| 2024-03-19 | 4.16 | 4.28 | ↑$0.12 (2.88%) | 4.12 | 4.37 | 113.05K |
| 2024-03-18 | 3.98 | 4.18 | ↑$0.20 (5.03%) | 3.93 | 4.33 | 144.61K |
| 2024-03-15 | 3.81 | 3.97 | ↑$0.16 (4.20%) | 3.81 | 4.30 | 886.30K |
Create an account or log in to view more rows.
$DCTH C'mon
do a spike!!
$DCTH Many many bears
$DCTH shorting it
$DCTH my lotto for earnings
$DCTH watch for another rejection up here
$DCTH Time to buy here
$DCTH what happened?
$DCTH going down
$DCTH this market love evrry dips let’s see
$DCTH what caused the sell off in an otherwise good tech market today?