Delcath Systems (DV3R) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 13.01 | 13.44 | 12.57 | 12.87 | 12.87 | -1.57% | 0 | 0.00 |
| Nov 04, 2026 | 12.64 | 13.20 | 12.64 | 13.07 | 13.07 | +2.71% | 0 | 0.00 |
| Nov 03, 2026 | 12.53 | 12.88 | 12.48 | 12.73 | 12.73 | +0.39% | 0 | 0.00 |
| Nov 02, 2026 | 12.37 | 12.81 | 12.36 | 12.68 | 12.68 | +1.40% | 0 | 0.00 |
| Oct 30, 2026 | 12.89 | 12.92 | 12.41 | 12.50 | 12.50 | -4.21% | 0 | 0.00 |
| Oct 29, 2026 | 13.17 | 13.34 | 12.94 | 13.05 | 13.05 | -1.47% | 0 | 0.00 |
| Oct 28, 2026 | 13.01 | 13.25 | 13.01 | 13.25 | 13.25 | +0.61% | 0 | 0.00 |
| Oct 27, 2026 | 12.83 | 13.21 | 12.81 | 13.17 | 13.17 | +1.98% | 0 | 0.00 |
| Oct 26, 2026 | 12.76 | 13.05 | 12.75 | 12.91 | 12.91 | +1.10% | 0 | 0.00 |
| Oct 23, 2026 | 12.92 | 12.98 | 12.70 | 12.77 | 12.77 | -2.11% | 0 | 0.00 |
| Oct 22, 2026 | 12.83 | 13.18 | 12.79 | 13.05 | 13.05 | +0.66% | 0 | 0.00 |
| Oct 21, 2026 | 12.97 | 13.12 | 12.87 | 12.96 | 12.96 | -0.58% | 0 | 0.00 |
| Oct 20, 2026 | 12.63 | 13.20 | 12.60 | 13.04 | 13.04 | +2.28% | 0 | 0.00 |
| Oct 19, 2026 | 12.42 | 12.86 | 12.33 | 12.75 | 12.75 | +2.37% | 0 | 0.00 |
| Oct 16, 2026 | 13.01 | 13.05 | 12.45 | 12.45 | 12.45 | -5.25% | 0 | 0.00 |
| Oct 15, 2026 | 12.93 | 13.20 | 12.93 | 13.14 | 13.14 | +0.04% | 0 | 0.00 |
| Oct 14, 2026 | 13.50 | 13.94 | 13.13 | 13.14 | 13.14 | -3.49% | 150 | 28.99 |
| Oct 13, 2026 | 13.85 | 13.95 | 13.61 | 13.61 | 13.61 | -2.75% | 0 | 0.00 |
| Oct 12, 2026 | 13.56 | 14.00 | 13.52 | 14.00 | 14.00 | +2.64% | 0 | 0.00 |
| Oct 09, 2026 | 13.21 | 13.64 | 13.20 | 13.64 | 13.64 | +2.17% | 0 | 0.00 |
| Oct 08, 2026 | 13.51 | 13.51 | 12.90 | 13.35 | 13.35 | -2.45% | 0 | 0.00 |
| Oct 07, 2026 | 13.50 | 14.02 | 13.40 | 13.68 | 13.68 | +1.07% | 0 | 0.00 |
| Oct 06, 2026 | 13.95 | 14.02 | 13.48 | 13.54 | 13.54 | -3.29% | 0 | 0.00 |
| Oct 05, 2026 | 13.30 | 14.10 | 13.26 | 14.00 | 14.00 | +5.15% | 0 | 0.00 |
| Oct 02, 2026 | 13.53 | 13.70 | 13.29 | 13.31 | 13.31 | -2.56% | 0 | 0.00 |
| Oct 01, 2026 | 13.97 | 13.99 | 13.61 | 13.66 | 13.66 | -2.74% | 0 | 0.00 |
| Sep 30, 2026 | 13.82 | 14.05 | 13.72 | 14.05 | 14.05 | +1.12% | 0 | 0.00 |
| Sep 29, 2026 | 13.66 | 13.92 | 13.66 | 13.89 | 13.89 | +0.62% | 0 | 0.00 |
| Sep 28, 2026 | 13.44 | 13.82 | 13.44 | 13.81 | 13.81 | +1.66% | 0 | 0.00 |
| Sep 25, 2026 | 13.95 | 13.98 | 13.58 | 13.58 | 13.58 | -3.07% | 0 | 0.00 |
| Sep 24, 2026 | 13.79 | 14.01 | 13.58 | 14.01 | 14.01 | +0.50% | 0 | 0.00 |
| Sep 23, 2026 | 14.16 | 14.24 | 13.76 | 13.94 | 13.94 | -0.46% | 0 | 0.00 |
| Sep 22, 2026 | 13.84 | 14.12 | 13.83 | 14.01 | 14.01 | +0.36% | 0 | 0.00 |
| Sep 21, 2026 | 13.89 | 13.99 | 13.71 | 13.96 | 13.96 | +0.14% | 0 | 0.00 |
| Sep 18, 2026 | 13.98 | 14.09 | 13.90 | 13.94 | 13.94 | -1.06% | 0 | 0.00 |
| Sep 17, 2026 | 14.02 | 14.23 | 13.97 | 14.09 | 14.09 | -0.07% | 0 | 0.00 |
| Sep 16, 2026 | 13.82 | 14.20 | 13.79 | 14.10 | 14.10 | +1.33% | 0 | 0.00 |
| Sep 15, 2026 | 13.98 | 14.03 | 13.80 | 13.91 | 13.91 | -2.35% | 0 | 0.00 |
| Sep 14, 2026 | 13.54 | 14.25 | 13.53 | 14.25 | 14.25 | +4.67% | 0 | 0.00 |
| Sep 11, 2026 | 13.47 | 13.66 | 13.47 | 13.61 | 13.61 | +0.74% | 0 | 0.00 |
| Sep 10, 2026 | 13.58 | 13.59 | 13.39 | 13.51 | 13.51 | -1.21% | 0 | 0.00 |
| Sep 09, 2026 | 13.62 | 13.83 | 13.50 | 13.68 | 13.68 | -0.04% | 0 | 0.00 |
| Sep 08, 2026 | 13.87 | 13.96 | 13.68 | 13.68 | 13.68 | -1.90% | 0 | 0.00 |
| Sep 07, 2026 | 13.93 | 13.99 | 13.89 | 13.95 | 13.95 | -0.85% | 0 | 0.00 |
| Sep 04, 2026 | 13.96 | 14.07 | 13.93 | 14.07 | 14.07 | +0.36% | 0 | 0.00 |
| Sep 03, 2026 | 14.09 | 14.15 | 13.94 | 14.02 | 14.02 | -1.16% | 0 | 0.00 |
| Sep 02, 2026 | 13.97 | 14.20 | 13.96 | 14.18 | 14.18 | +1.25% | 0 | 0.00 |
| Sep 01, 2026 | 13.98 | 14.02 | 13.91 | 14.01 | 14.01 | -0.04% | 0 | 0.00 |
| Aug 31, 2026 | 13.86 | 14.03 | 13.78 | 14.01 | 14.01 | +0.47% | 0 | 0.00 |
| Aug 28, 2026 | 13.91 | 14.02 | 13.70 | 13.95 | 13.95 | -0.57% | 0 | 0.00 |
