Delcath Systems Inc (DCTH) Historical Stock Data
5.09 ↑0.48 (10.41%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DCTH is down -0.15% a day on average. There have been 12 days where Delcath Systems Inc closed green and 18 days where DCTH closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 3.80 | 3.72 | ↓$0.08 (-2.11%) | 3.70 | 3.84 | 212.24K |
2024-03-13 | 3.83 | 3.83 | ↑$0.00 (0.00%) | 3.79 | 3.90 | 139.23K |
2024-03-12 | 3.85 | 3.85 | ↓$0.00 (-0.13%) | 3.81 | 3.87 | 135.27K |
2024-03-11 | 4.03 | 3.88 | ↓$0.15 (-3.72%) | 3.86 | 4.03 | 139.17K |
2024-03-08 | 4.00 | 3.99 | ↓$0.02 (-0.38%) | 3.91 | 4.09 | 296.75K |
2024-03-07 | 3.96 | 3.99 | ↑$0.03 (0.76%) | 3.92 | 4.01 | 80.50K |
2024-03-06 | 3.96 | 3.90 | ↓$0.06 (-1.52%) | 3.88 | 4.03 | 136.91K |
2024-03-05 | 4.17 | 3.95 | ↓$0.23 (-5.40%) | 3.92 | 4.17 | 151.03K |
2024-03-04 | 4.18 | 4.18 | ↑$0.00 (0.00%) | 4.08 | 4.24 | 168.25K |
2024-03-01 | 4.16 | 4.19 | ↑$0.03 (0.72%) | 4.15 | 4.25 | 54.41K |
2024-02-29 | 4.22 | 4.17 | ↓$0.05 (-1.18%) | 4.10 | 4.27 | 64.24K |
2024-02-28 | 4.23 | 4.16 | ↓$0.07 (-1.65%) | 4.09 | 4.24 | 96.93K |
2024-02-27 | 4.27 | 4.23 | ↓$0.04 (-0.94%) | 4.17 | 4.28 | 101.03K |
2024-02-26 | 4.27 | 4.21 | ↓$0.06 (-1.41%) | 4.18 | 4.40 | 103.99K |
2024-02-23 | 4.39 | 4.32 | ↓$0.07 (-1.59%) | 4.22 | 4.39 | 141.22K |
2024-02-22 | 4.38 | 4.28 | ↓$0.10 (-2.28%) | 4.22 | 4.43 | 177.44K |
2024-02-21 | 4.12 | 4.21 | ↑$0.09 (2.18%) | 4.12 | 4.27 | 93.98K |
2024-02-20 | 4.40 | 4.22 | ↓$0.19 (-4.20%) | 4.18 | 4.51 | 200.17K |
2024-02-16 | 4.55 | 4.40 | ↓$0.15 (-3.30%) | 4.40 | 4.68 | 153.76K |
2024-02-15 | 4.70 | 4.52 | ↓$0.18 (-3.83%) | 4.49 | 4.81 | 116.90K |
2024-02-14 | 4.60 | 4.71 | ↑$0.11 (2.39%) | 4.51 | 4.72 | 65.14K |
Create an account or log in to view more rows.
$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?
$DCTH Fuk the 1% even though i feel like the 1%