NasdaqCM - Delayed Quote USD

Delcath Systems, Inc. (DCTH)

5.30 +0.04 (+0.76%)
At close: April 26 at 4:00 PM EDT
5.30 +0.00 (+0.03%)
After hours: April 26 at 5:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 5.29 5.50 5.28 5.30 5.30 165,100
Apr 25, 2024 5.38 5.38 5.04 5.26 5.26 147,000
Apr 24, 2024 5.61 5.61 5.24 5.45 5.45 190,700
Apr 23, 2024 5.49 5.74 5.40 5.60 5.60 220,900
Apr 22, 2024 4.90 5.51 4.87 5.51 5.51 530,200
Apr 19, 2024 4.77 4.90 4.62 4.87 4.87 301,800
Apr 18, 2024 4.43 5.03 4.26 4.70 4.70 335,100
Apr 17, 2024 4.71 4.83 4.44 4.47 4.47 200,600
Apr 16, 2024 4.86 4.86 4.66 4.73 4.73 127,400
Apr 15, 2024 4.98 5.01 4.71 4.87 4.87 182,200
Apr 12, 2024 4.99 5.00 4.85 4.95 4.95 269,700
Apr 11, 2024 4.99 5.09 4.91 5.00 5.00 134,100
Apr 10, 2024 4.90 5.05 4.89 5.00 5.00 211,800
Apr 9, 2024 5.04 5.14 4.89 4.97 4.97 131,200
Apr 8, 2024 5.05 5.33 5.00 5.04 5.04 364,700
Apr 5, 2024 4.99 5.11 4.94 5.00 5.00 164,300
Apr 4, 2024 4.87 5.09 4.84 5.03 5.03 253,100
Apr 3, 2024 4.65 4.91 4.65 4.87 4.87 179,500
Apr 2, 2024 4.79 4.88 4.60 4.70 4.70 175,700
Apr 1, 2024 4.77 5.01 4.75 4.79 4.79 329,600
Mar 28, 2024 5.03 5.05 4.75 4.77 4.77 393,100
Mar 27, 2024 4.72 5.15 4.51 5.09 5.09 762,600
Mar 26, 2024 4.57 4.75 4.40 4.61 4.61 366,800
Mar 25, 2024 4.67 4.88 4.56 4.66 4.66 412,700
Mar 22, 2024 4.69 4.74 4.42 4.68 4.68 209,600
Mar 21, 2024 4.51 4.77 4.37 4.67 4.67 317,500
Mar 20, 2024 4.29 4.49 4.22 4.25 4.25 128,700
Mar 19, 2024 4.16 4.37 4.12 4.28 4.28 113,000
Mar 18, 2024 3.98 4.33 3.93 4.18 4.18 144,600
Mar 15, 2024 3.81 4.30 3.81 3.97 3.97 886,300
Mar 14, 2024 3.80 3.84 3.70 3.72 3.72 212,000
Mar 13, 2024 3.83 3.90 3.79 3.83 3.83 139,100
Mar 12, 2024 3.85 3.87 3.81 3.85 3.85 135,300
Mar 11, 2024 4.03 4.03 3.86 3.88 3.88 139,200
Mar 8, 2024 4.00 4.09 3.91 3.98 3.98 296,700
Mar 7, 2024 3.96 4.01 3.92 3.99 3.99 80,500
Mar 6, 2024 3.96 4.03 3.88 3.90 3.90 136,900
Mar 5, 2024 4.17 4.17 3.92 3.94 3.94 151,000
Mar 4, 2024 4.18 4.24 4.08 4.18 4.18 168,300
Mar 1, 2024 4.16 4.25 4.15 4.19 4.19 54,300
Feb 29, 2024 4.22 4.27 4.10 4.17 4.17 64,200
Feb 28, 2024 4.23 4.24 4.09 4.16 4.16 96,900
Feb 27, 2024 4.27 4.28 4.17 4.23 4.23 101,000
Feb 26, 2024 4.27 4.40 4.18 4.21 4.21 103,900
Feb 23, 2024 4.39 4.39 4.22 4.32 4.32 141,200
Feb 22, 2024 4.38 4.43 4.22 4.28 4.28 177,400
Feb 21, 2024 4.12 4.27 4.12 4.21 4.21 94,000
Feb 20, 2024 4.40 4.51 4.18 4.22 4.22 200,200
Feb 16, 2024 4.55 4.68 4.40 4.40 4.40 153,400
Feb 15, 2024 4.70 4.81 4.49 4.52 4.52 116,900
Feb 14, 2024 4.60 4.72 4.51 4.71 4.71 65,100
Feb 13, 2024 4.76 4.76 4.51 4.57 4.57 105,700
Feb 12, 2024 4.76 4.91 4.71 4.78 4.78 120,800
Feb 9, 2024 4.60 4.78 4.56 4.75 4.75 107,300
Feb 8, 2024 4.70 4.70 4.50 4.58 4.58 96,200
Feb 7, 2024 4.69 4.69 4.51 4.65 4.65 76,500
Feb 6, 2024 4.53 4.74 4.53 4.68 4.68 101,800
Feb 5, 2024 4.68 4.68 4.37 4.53 4.53 228,300
Feb 2, 2024 4.73 4.77 4.62 4.70 4.70 130,100
Feb 1, 2024 4.85 4.88 4.55 4.72 4.72 314,000
Jan 31, 2024 4.75 5.15 4.60 4.79 4.79 604,700
Jan 30, 2024 4.68 4.70 4.40 4.44 4.44 169,600
Jan 29, 2024 4.50 4.67 4.45 4.60 4.60 217,500
Jan 26, 2024 4.32 4.46 4.32 4.44 4.44 154,700
Jan 25, 2024 4.28 4.34 4.18 4.32 4.32 85,000
Jan 24, 2024 4.34 4.40 4.26 4.30 4.30 126,100
Jan 23, 2024 4.28 4.40 4.23 4.36 4.36 131,300
Jan 22, 2024 3.92 4.37 3.92 4.29 4.29 318,400
Jan 19, 2024 3.84 3.97 3.76 3.96 3.96 134,300
Jan 18, 2024 3.89 3.98 3.75 3.84 3.84 230,800
Jan 17, 2024 3.96 3.98 3.75 3.85 3.85 187,700
Jan 16, 2024 3.92 4.10 3.90 4.00 4.00 282,900
Jan 12, 2024 4.19 4.36 3.93 3.99 3.99 341,000
Jan 11, 2024 4.40 4.48 4.10 4.19 4.19 474,200
Jan 10, 2024 4.40 4.67 4.33 4.41 4.41 626,300
Jan 9, 2024 4.53 4.53 4.28 4.38 4.38 231,000
Jan 8, 2024 4.10 4.64 4.05 4.53 4.53 463,000
Jan 5, 2024 4.12 4.15 4.05 4.11 4.11 278,000
Jan 4, 2024 4.06 4.19 4.03 4.12 4.12 144,400
Jan 3, 2024 4.06 4.11 4.00 4.10 4.10 180,900
Jan 2, 2024 4.15 4.28 3.93 4.11 4.11 275,400
Dec 29, 2023 4.20 4.30 4.08 4.16 4.16 299,400
Dec 28, 2023 4.06 4.28 4.01 4.17 4.17 295,500
Dec 27, 2023 3.87 4.13 3.87 4.06 4.06 213,900
Dec 26, 2023 3.94 4.09 3.86 3.93 3.93 138,000
Dec 22, 2023 3.71 4.10 3.71 4.01 4.01 1,397,100
Dec 21, 2023 3.53 3.85 3.43 3.81 3.81 607,400
Dec 20, 2023 3.74 3.74 3.51 3.52 3.52 441,800
Dec 19, 2023 3.49 3.76 3.49 3.70 3.70 423,700
Dec 18, 2023 3.19 3.55 3.12 3.46 3.46 398,800
Dec 15, 2023 3.39 3.47 3.10 3.19 3.19 482,700
Dec 14, 2023 3.31 3.49 3.20 3.22 3.22 405,100
Dec 13, 2023 3.11 3.31 3.11 3.24 3.24 265,800
Dec 12, 2023 3.00 3.22 2.93 3.13 3.13 552,500
Dec 11, 2023 3.09 3.09 2.84 2.87 2.87 202,500
Dec 8, 2023 2.88 3.00 2.86 2.98 2.98 221,700
Dec 7, 2023 2.85 2.92 2.80 2.87 2.87 213,500
Dec 6, 2023 2.74 2.93 2.60 2.85 2.85 754,100
Dec 5, 2023 2.72 2.79 2.69 2.74 2.74 203,100
Dec 4, 2023 2.81 2.90 2.73 2.76 2.76 341,000
Dec 1, 2023 2.72 2.91 2.69 2.88 2.88 162,200
Nov 30, 2023 2.80 2.91 2.69 2.75 2.75 380,600
Nov 29, 2023 2.90 2.94 2.79 2.80 2.80 229,600
Nov 28, 2023 2.98 3.03 2.80 2.86 2.86 144,600
Nov 27, 2023 3.00 3.12 2.95 2.98 2.98 218,700
Nov 24, 2023 2.89 3.02 2.86 2.99 2.99 123,400
Nov 22, 2023 3.00 3.10 2.88 2.89 2.89 434,600
Nov 21, 2023 2.95 3.06 2.73 2.96 2.96 1,423,200
Nov 20, 2023 2.51 2.88 2.47 2.70 2.70 782,200
Nov 17, 2023 2.48 2.57 2.38 2.45 2.45 848,300
Nov 16, 2023 2.49 2.52 2.38 2.47 2.47 567,900
Nov 15, 2023 2.30 2.62 2.30 2.36 2.36 616,600
Nov 14, 2023 2.95 2.96 2.25 2.25 2.25 1,333,200
Nov 13, 2023 2.94 3.05 2.89 2.98 2.98 205,300
Nov 10, 2023 2.98 3.02 2.88 2.95 2.95 248,500
Nov 9, 2023 3.14 3.14 2.91 2.99 2.99 498,100
Nov 8, 2023 3.24 3.26 3.12 3.14 3.14 160,300
Nov 7, 2023 3.20 3.29 3.15 3.23 3.23 165,500
Nov 6, 2023 3.10 3.28 3.09 3.18 3.18 195,300
Nov 3, 2023 3.25 3.32 3.05 3.12 3.12 733,200
Nov 2, 2023 3.15 3.26 3.01 3.20 3.20 302,200
Nov 1, 2023 3.19 3.22 3.00 3.11 3.11 272,100
Oct 31, 2023 3.28 3.28 3.15 3.15 3.15 290,000
Oct 30, 2023 3.30 3.36 3.22 3.25 3.25 232,800
Oct 27, 2023 3.36 3.38 3.26 3.28 3.28 108,000
Oct 26, 2023 3.40 3.49 3.33 3.37 3.37 98,800
Oct 25, 2023 3.55 3.57 3.29 3.44 3.44 252,700
Oct 24, 2023 3.50 3.60 3.50 3.57 3.57 120,200
Oct 23, 2023 3.55 3.60 3.45 3.50 3.50 116,500
Oct 20, 2023 3.64 3.72 3.56 3.60 3.60 105,800
Oct 19, 2023 3.80 3.89 3.66 3.71 3.71 150,800
Oct 18, 2023 3.85 3.94 3.76 3.80 3.80 181,300
Oct 17, 2023 3.63 3.92 3.63 3.83 3.83 314,500
Oct 16, 2023 3.49 3.74 3.46 3.67 3.67 225,100
Oct 13, 2023 3.27 3.53 3.27 3.46 3.46 187,400
Oct 12, 2023 3.55 3.56 3.32 3.33 3.33 250,600
Oct 11, 2023 3.75 3.79 3.49 3.56 3.56 281,500
Oct 10, 2023 3.73 3.90 3.70 3.78 3.78 169,400
Oct 9, 2023 3.67 3.71 3.54 3.69 3.69 132,900
Oct 6, 2023 3.62 3.74 3.52 3.72 3.72 107,400
Oct 5, 2023 3.63 3.76 3.59 3.64 3.64 106,200
Oct 4, 2023 3.67 3.78 3.64 3.68 3.68 102,400
Oct 3, 2023 3.73 3.82 3.58 3.65 3.65 198,400
Oct 2, 2023 4.03 4.06 3.51 3.73 3.73 977,300
Sep 29, 2023 4.10 4.34 4.03 4.05 4.05 240,900
Sep 28, 2023 4.06 4.19 4.02 4.11 4.11 138,600
Sep 27, 2023 4.12 4.24 3.98 4.02 4.02 152,200
Sep 26, 2023 4.03 4.37 4.03 4.12 4.12 241,400
Sep 25, 2023 4.11 4.19 4.00 4.07 4.07 332,500
Sep 22, 2023 4.21 4.31 4.08 4.14 4.14 151,700
Sep 21, 2023 4.35 4.35 4.10 4.16 4.16 397,100
Sep 20, 2023 4.41 4.54 4.28 4.36 4.36 493,700
Sep 19, 2023 4.42 4.45 4.27 4.43 4.43 217,100
Sep 18, 2023 4.49 4.51 4.26 4.40 4.40 406,600
Sep 15, 2023 4.76 4.86 4.42 4.48 4.48 607,200
Sep 14, 2023 4.60 4.90 4.54 4.75 4.75 503,400
Sep 13, 2023 4.73 4.89 4.53 4.53 4.53 303,300
Sep 12, 2023 4.85 5.05 4.78 4.81 4.81 219,200
Sep 11, 2023 4.77 4.97 4.77 4.90 4.90 200,400
Sep 8, 2023 4.73 5.05 4.63 4.81 4.81 468,100
Sep 7, 2023 4.86 4.86 4.39 4.60 4.60 639,400
Sep 6, 2023 4.64 4.81 4.45 4.71 4.71 450,000
Sep 5, 2023 4.90 4.99 4.62 4.65 4.65 433,900
Sep 1, 2023 4.59 5.39 4.58 4.86 4.86 1,113,900
Aug 31, 2023 4.82 4.88 4.55 4.59 4.59 706,000
Aug 30, 2023 4.91 5.03 4.74 4.81 4.81 465,100
Aug 29, 2023 4.96 5.10 4.82 4.88 4.88 719,100
Aug 28, 2023 5.05 5.25 4.92 4.98 4.98 506,500
Aug 25, 2023 5.40 5.54 5.08 5.11 5.11 631,100
Aug 24, 2023 5.70 5.74 5.23 5.49 5.49 768,900
Aug 23, 2023 5.41 5.88 5.32 5.75 5.75 1,434,400
Aug 22, 2023 5.11 5.63 5.06 5.51 5.51 1,338,300
Aug 21, 2023 4.90 5.15 4.70 5.08 5.08 924,300
Aug 18, 2023 4.64 5.14 4.63 5.01 5.01 1,293,100
Aug 17, 2023 5.30 5.72 4.80 4.80 4.80 3,224,500
Aug 16, 2023 5.55 6.01 5.20 5.41 5.41 9,801,200
Aug 15, 2023 5.84 7.27 5.34 5.67 5.67 105,160,200
Aug 14, 2023 3.27 3.27 2.86 3.12 3.12 840,400
Aug 11, 2023 3.20 3.35 3.05 3.16 3.16 975,000
Aug 10, 2023 3.86 3.86 2.82 3.23 3.23 1,088,900
Aug 9, 2023 4.07 4.16 3.83 3.87 3.87 415,900
Aug 8, 2023 4.05 4.11 4.00 4.07 4.07 189,700
Aug 7, 2023 4.04 4.16 3.85 4.04 4.04 461,700
Aug 4, 2023 4.19 4.53 3.96 4.03 4.03 920,600
Aug 3, 2023 4.00 4.15 3.90 4.07 4.07 285,700
Aug 2, 2023 4.20 4.24 3.99 4.00 4.00 150,800
Aug 1, 2023 4.34 4.35 4.14 4.20 4.20 221,600
Jul 31, 2023 4.35 4.43 4.27 4.38 4.38 141,200
Jul 28, 2023 4.43 4.43 4.26 4.28 4.28 165,200
Jul 27, 2023 4.75 4.75 4.40 4.43 4.43 135,500
Jul 26, 2023 4.87 4.96 4.73 4.79 4.79 69,500
Jul 25, 2023 4.84 4.94 4.84 4.87 4.87 65,200
Jul 24, 2023 5.02 5.02 4.75 4.82 4.82 120,500
Jul 21, 2023 4.92 5.00 4.86 4.90 4.90 125,800
Jul 20, 2023 4.87 4.90 4.82 4.90 4.90 137,800
Jul 19, 2023 4.85 4.86 4.75 4.81 4.81 132,000
Jul 18, 2023 4.89 5.00 4.80 4.83 4.83 148,800
Jul 17, 2023 5.00 5.09 4.72 4.85 4.85 122,200
Jul 14, 2023 5.09 5.16 4.90 4.95 4.95 132,500
Jul 13, 2023 5.39 5.49 5.05 5.13 5.13 154,300
Jul 12, 2023 5.88 5.88 5.31 5.49 5.49 374,900
Jul 11, 2023 5.72 5.72 5.63 5.67 5.67 25,400
Jul 10, 2023 5.62 5.89 5.61 5.68 5.68 41,600
Jul 7, 2023 5.69 5.85 5.63 5.85 5.85 25,900
Jul 6, 2023 5.69 5.85 5.61 5.73 5.73 18,200
Jul 5, 2023 5.57 5.86 5.57 5.65 5.65 40,900
Jul 3, 2023 5.85 5.97 5.58 5.59 5.59 23,000
Jun 30, 2023 5.77 6.02 5.60 5.83 5.83 19,800
Jun 29, 2023 5.94 5.99 5.56 5.78 5.78 37,500
Jun 28, 2023 6.00 6.18 5.76 5.85 5.85 62,300
Jun 27, 2023 5.69 6.15 5.59 6.06 6.06 60,000
Jun 26, 2023 5.55 5.69 5.52 5.61 5.61 29,500
Jun 23, 2023 5.18 5.57 5.18 5.57 5.57 15,400
Jun 22, 2023 5.51 5.72 5.26 5.38 5.38 68,100
Jun 21, 2023 5.92 5.94 5.52 5.54 5.54 113,300
Jun 20, 2023 6.29 6.59 5.93 5.93 5.93 89,300
Jun 16, 2023 6.60 6.88 5.71 6.29 6.29 309,500
Jun 15, 2023 6.75 6.99 6.68 6.69 6.69 35,200
Jun 14, 2023 7.15 7.15 6.69 6.69 6.69 20,800
Jun 13, 2023 7.28 7.28 6.87 6.91 6.91 23,900
Jun 12, 2023 6.95 7.28 6.95 7.25 7.25 11,800
Jun 9, 2023 7.23 7.23 6.90 6.95 6.95 10,500
Jun 8, 2023 7.09 7.47 6.99 7.00 7.00 18,600
Jun 7, 2023 7.09 7.15 6.76 6.85 6.85 39,200
Jun 6, 2023 6.80 7.16 6.75 7.05 7.05 76,400
Jun 5, 2023 7.37 7.47 6.70 6.72 6.72 70,300
Jun 2, 2023 7.51 7.54 7.20 7.29 7.29 75,500
Jun 1, 2023 7.99 7.99 7.21 7.51 7.51 224,000
May 31, 2023 7.90 7.99 7.80 7.96 7.96 76,500
May 30, 2023 7.66 7.91 7.66 7.80 7.80 93,400
May 26, 2023 7.53 7.72 7.50 7.71 7.71 58,700
May 25, 2023 7.32 7.67 7.30 7.55 7.55 78,300
May 24, 2023 7.15 7.36 7.08 7.36 7.36 51,100
May 23, 2023 7.15 7.25 7.05 7.16 7.16 86,900
May 22, 2023 7.13 7.20 6.85 7.05 7.05 69,300
May 19, 2023 6.98 7.11 6.81 7.08 7.08 90,500
May 18, 2023 6.63 7.00 6.56 6.95 6.95 166,000
May 17, 2023 6.14 6.66 6.05 6.52 6.52 75,600
May 16, 2023 6.04 6.22 5.90 6.19 6.19 53,900
May 15, 2023 6.02 6.14 5.93 6.06 6.06 14,000
May 12, 2023 6.15 6.18 5.80 6.01 6.01 48,600
May 11, 2023 6.12 6.12 5.92 6.05 6.05 5,800
May 10, 2023 6.25 6.29 6.01 6.03 6.03 42,900
May 9, 2023 6.13 6.25 6.00 6.15 6.15 55,500
May 8, 2023 5.98 6.10 5.86 6.10 6.10 18,200
May 5, 2023 6.00 6.25 5.91 6.04 6.04 16,200
May 4, 2023 5.82 6.01 5.68 6.01 6.01 9,800
May 3, 2023 5.63 6.03 5.60 5.82 5.82 6,500
May 2, 2023 5.79 5.85 5.76 5.79 5.79 3,800
May 1, 2023 5.73 5.95 5.73 5.79 5.79 10,200
Apr 28, 2023 5.59 5.84 5.52 5.73 5.73 15,000
Apr 27, 2023 5.71 5.71 5.51 5.58 5.58 15,300

Related Tickers

MYO Myomo, Inc.
3.4300
+0.29%
 
CLPT ClearPoint Neuro, Inc.
5.26
-0.94%
 
NARI Inari Medical, Inc.
38.42
+0.92%
 
PAVM PAVmed Inc.
1.7200
-1.15%
 
CATX Perspective Therapeutics, Inc.
1.5800
-1.25%
 
RCEL AVITA Medical, Inc.
8.52
+2.65%
 
OPGN OpGen, Inc.
0.5149
-3.21%
 
SNWV SANUWAVE Health, Inc.
0.0205
+9.51%
 
CTSO Cytosorbents Corporation
0.8190
+1.24%
 
NUWE Nuwellis, Inc.
0.1678
-41.94%