Delcath Systems Inc (DCTH) Historical Stock Data
3.90 ↓0.09 (-2.26%)
As of June 30, 2022, 10:57am EST.
Historical Data
In the past 30 trading days, DCTH is down -0.29% a day on average. There have been 10 days where Delcath Systems Inc closed green and 20 days where DCTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 3.93 | 3.90 | ↓$0.03 (-0.76%) | 3.90 | 4.00 | 2.81K |
| 2022-06-30 | 3.92 | 3.99 | ↑$0.07 (1.79%) | 3.73 | 4.03 | 49.02K |
| 2022-06-29 | 4.03 | 3.99 | ↓$0.04 (-0.99%) | 3.92 | 4.13 | 2.03K |
| 2022-06-28 | 4.16 | 4.10 | ↓$0.06 (-1.44%) | 4.02 | 4.24 | 17.16K |
| 2022-06-27 | 4.00 | 4.01 | ↑$0.01 (0.25%) | 3.85 | 4.09 | 13.40K |
| 2022-06-24 | 3.63 | 3.92 | ↑$0.29 (7.99%) | 3.63 | 3.98 | 11.85K |
| 2022-06-23 | 3.90 | 3.88 | ↓$0.02 (-0.51%) | 3.78 | 3.95 | 13.65K |
| 2022-06-22 | 3.81 | 3.78 | ↓$0.03 (-0.79%) | 3.77 | 3.98 | 25.92K |
| 2022-06-21 | 3.66 | 3.73 | ↑$0.07 (1.91%) | 3.66 | 3.90 | 15.08K |
| 2022-06-17 | 3.49 | 3.62 | ↑$0.13 (3.72%) | 3.49 | 3.75 | 32.27K |
| 2022-06-16 | 3.75 | 3.63 | ↓$0.12 (-3.20%) | 3.60 | 3.98 | 8.65K |
| 2022-06-15 | 3.85 | 3.76 | ↓$0.09 (-2.34%) | 3.76 | 3.89 | 12.88K |
| 2022-06-14 | 3.77 | 3.74 | ↓$0.02 (-0.66%) | 3.74 | 3.93 | 41.14K |
| 2022-06-13 | 4.02 | 3.85 | ↓$0.17 (-4.23%) | 3.76 | 4.04 | 51.83K |
| 2022-06-10 | 4.06 | 4.08 | ↑$0.02 (0.49%) | 4.01 | 4.14 | 18.16K |
| 2022-06-09 | 4.04 | 4.17 | ↑$0.13 (3.22%) | 4.02 | 4.24 | 23.93K |
| 2022-06-08 | 4.22 | 4.15 | ↓$0.07 (-1.66%) | 4.06 | 4.22 | 6.50K |
| 2022-06-07 | 4.36 | 4.12 | ↓$0.24 (-5.50%) | 3.82 | 4.43 | 179.51K |
| 2022-06-06 | 4.52 | 4.50 | ↓$0.02 (-0.44%) | 4.32 | 4.55 | 139.59K |
| 2022-06-03 | 4.45 | 4.40 | ↓$0.05 (-1.12%) | 4.25 | 4.50 | 50.24K |
| 2022-06-02 | 4.42 | 4.45 | ↑$0.03 (0.68%) | 4.42 | 4.60 | 16.86K |
| 2022-06-01 | 4.57 | 4.49 | ↓$0.08 (-1.75%) | 4.40 | 4.78 | 19.13K |
| 2022-05-31 | 4.50 | 4.61 | ↑$0.11 (2.44%) | 4.50 | 4.75 | 12.37K |
| 2022-05-27 | 4.61 | 4.56 | ↓$0.05 (-1.08%) | 4.40 | 4.61 | 17.52K |
| 2022-05-26 | 4.52 | 4.50 | ↓$0.02 (-0.44%) | 4.48 | 4.74 | 7.83K |
| 2022-05-25 | 4.60 | 4.48 | ↓$0.12 (-2.61%) | 4.46 | 4.78 | 10.91K |
| 2022-05-24 | 4.41 | 4.48 | ↑$0.07 (1.55%) | 4.40 | 4.62 | 2.20K |
| 2022-05-23 | 4.51 | 4.50 | ↓$0.01 (-0.22%) | 4.41 | 4.60 | 12.85K |
| 2022-05-20 | 4.59 | 4.51 | ↓$0.08 (-1.74%) | 4.41 | 4.59 | 18.40K |
| 2022-05-19 | 4.50 | 4.45 | ↓$0.05 (-1.11%) | 4.45 | 4.59 | 10.01K |
Create an account or log in to view more rows.
$DCTH steady steady n hold
$DCTH we just getting started
$DCTH hmm...
$DCTH Just buy and hold
$DCTH Pack it up boys.
$DCTH longer we hold
more pressure on the shorts
$DCTH has just been halted from trading due to volatility.
$DCTH has just been halted from trading.
$DCTH Somethings happening Monday.
$DCTH bear trap