Chronicle Journal: Finance

Delcath Systems Inc (NQ: DCTH )

11.96 -0.21 (-1.73%)
Official Closing Price Updated: 4:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 12.70 15.04 11.69 12.42 8,274,155 -3.86(-23.71%)
Mar 30, 2021 15.98 16.43 15.25 16.28 113,939 +0.22(+1.37%)
Mar 29, 2021 16.83 16.99 15.85 16.06 139,884 -0.83(-4.91%)
Mar 26, 2021 17.21 17.42 16.40 16.89 51,200 +0.07(+0.42%)
Mar 25, 2021 16.94 17.35 16.29 16.82 90,673 -0.38(-2.21%)
Mar 24, 2021 18.58 18.58 17.20 17.20 97,348 -0.79(-4.39%)
Mar 23, 2021 18.25 18.41 17.50 17.99 79,788 -0.32(-1.75%)
Mar 22, 2021 19.59 19.59 18.26 18.31 169,777 +0.00(+0.00%)
Mar 19, 2021 18.93 19.99 18.29 18.31 156,500 -0.69(-3.63%)
Mar 18, 2021 19.84 20.30 18.65 19.00 167,359 -1.15(-5.71%)
Mar 17, 2021 18.13 20.20 17.90 20.15 104,528 +1.88(+10.29%)
Mar 16, 2021 19.13 19.34 17.94 18.27 93,586 -0.68(-3.59%)
Mar 15, 2021 19.10 19.36 18.18 18.95 164,325 +0.05(+0.26%)
Mar 12, 2021 19.01 19.02 18.05 18.90 57,200 -0.19(-1.00%)
Mar 11, 2021 19.42 19.80 18.85 19.09 44,335 +0.23(+1.22%)
Mar 10, 2021 19.75 20.20 18.50 18.86 71,533 -0.63(-3.23%)
Mar 09, 2021 19.28 20.33 18.59 19.49 109,273 +1.84(+10.42%)
Mar 08, 2021 18.02 18.26 17.01 17.65 78,343 -0.26(-1.45%)
Mar 05, 2021 17.69 17.91 16.01 17.91 122,800 +0.64(+3.71%)
Mar 04, 2021 19.74 19.75 17.26 17.27 158,228 -2.23(-11.44%)
Mar 03, 2021 19.50 20.03 18.75 19.50 77,818 +0.22(+1.14%)
Mar 02, 2021 19.79 20.46 19.05 19.28 58,731 -0.73(-3.65%)
Mar 01, 2021 18.20 20.02 18.01 20.01 78,676 +2.00(+11.10%)
Feb 26, 2021 18.46 18.61 16.85 18.01 132,000 -0.29(-1.58%)
Feb 25, 2021 19.36 19.75 18.15 18.30 80,036 -0.89(-4.64%)
Feb 24, 2021 19.81 20.76 19.06 19.19 58,393 -0.05(-0.26%)
Feb 23, 2021 20.64 20.96 18.72 19.24 119,763 -1.87(-8.86%)
Feb 22, 2021 20.17 21.19 19.60 21.11 101,335 +1.04(+5.18%)
Feb 19, 2021 19.86 20.98 19.01 20.07 148,900 +0.12(+0.60%)
Feb 18, 2021 21.14 21.80 19.45 19.95 187,177 -1.63(-7.55%)
Feb 17, 2021 23.50 23.50 20.71 21.58 117,751 -2.08(-8.79%)
Feb 16, 2021 22.30 23.79 21.67 23.66 97,114 +2.00(+9.23%)
Feb 12, 2021 23.31 23.82 21.50 21.66 84,200 -1.52(-6.56%)
Feb 11, 2021 24.05 25.18 21.82 23.18 159,631 -0.63(-2.65%)
Feb 10, 2021 23.81 24.00 21.64 23.81 212,646 +0.97(+4.25%)
Feb 09, 2021 22.90 23.99 21.70 22.84 226,622 +1.50(+7.03%)
Feb 08, 2021 19.75 21.45 19.73 21.34 143,106 +1.72(+8.77%)
Feb 05, 2021 20.14 20.35 18.63 19.62 157,000 -0.42(-2.10%)
Feb 04, 2021 20.06 20.61 19.50 20.04 159,415 +0.11(+0.55%)
Feb 03, 2021 16.99 19.94 16.99 19.93 268,794 +3.08(+18.28%)
Feb 02, 2021 17.21 17.35 16.63 16.85 124,827 -0.06(-0.35%)
Feb 01, 2021 16.03 17.13 15.14 16.91 254,320 +0.76(+4.71%)
Jan 29, 2021 16.00 16.41 15.47 16.15 113,700 +0.40(+2.54%)
Jan 28, 2021 16.73 16.97 15.60 15.75 80,159 -0.95(-5.69%)
Jan 27, 2021 17.04 17.40 16.62 16.70 67,000 -0.80(-4.57%)
Jan 26, 2021 16.99 17.70 16.69 17.50 193,060 +0.61(+3.61%)
Jan 25, 2021 16.40 16.98 16.31 16.89 70,178 +0.20(+1.20%)
Jan 22, 2021 16.88 16.99 16.46 16.69 41,000 -0.39(-2.28%)
Jan 21, 2021 17.09 17.10 16.67 17.08 81,184 +0.09(+0.53%)
Jan 20, 2021 16.61 17.05 16.61 16.99 80,098 +0.39(+2.35%)
Jan 19, 2021 16.32 16.77 16.00 16.60 74,323 +0.53(+3.30%)
Jan 15, 2021 16.88 16.93 15.58 16.07 149,800 -0.95(-5.58%)
Jan 14, 2021 17.09 17.27 16.55 17.02 58,100 +0.04(+0.24%)
Jan 13, 2021 17.25 17.85 16.86 16.98 102,202 -0.39(-2.25%)
Jan 12, 2021 16.92 17.62 16.58 17.37 62,690 +0.59(+3.52%)
Jan 11, 2021 16.96 17.15 16.62 16.78 44,499 -0.51(-2.95%)
Jan 08, 2021 18.35 18.68 16.74 17.29 126,400 -1.03(-5.62%)
Jan 07, 2021 17.27 18.34 17.17 18.32 175,700 +1.01(+5.83%)
Jan 06, 2021 17.06 17.41 16.90 17.31 105,127 +0.20(+1.17%)
Jan 05, 2021 16.80 17.15 16.55 17.11 208,051 +0.20(+1.18%)
Jan 04, 2021 17.95 17.95 16.78 16.91 115,686 -1.01(-5.64%)
Dec 31, 2020 17.92 17.92 17.92 74,380 +0.42(+2.40%)
Dec 30, 2020 17.01 17.50 16.93 17.50 74,380 +0.60(+3.55%)
Dec 29, 2020 16.81 17.19 16.43 16.90 83,701 +0.22(+1.32%)
Dec 28, 2020 17.31 17.40 16.63 16.68 79,070 -0.43(-2.48%)
Dec 24, 2020 17.81 17.90 16.80 17.11 54,600 -0.76(-4.23%)
Dec 23, 2020 17.80 18.18 17.50 17.86 90,207 +0.21(+1.19%)
Dec 22, 2020 18.69 18.85 17.26 17.65 136,501 -1.04(-5.56%)
Dec 21, 2020 17.85 18.69 16.94 18.69 184,139 +0.79(+4.41%)
Dec 18, 2020 16.50 17.90 16.30 17.90 284,000 +1.61(+9.88%)
Dec 17, 2020 15.67 17.05 15.46 16.29 253,630 +0.54(+3.43%)
Dec 16, 2020 15.00 15.78 14.93 15.75 104,134 +0.85(+5.70%)
Dec 15, 2020 15.66 15.66 14.75 14.90 213,326 -0.49(-3.18%)
Dec 14, 2020 15.77 15.89 15.10 15.39 170,871 -0.34(-2.16%)
Dec 11, 2020 15.95 16.00 15.28 15.73 200,600 -0.27(-1.69%)
Dec 10, 2020 16.00 16.01 15.45 16.00 201,597 -0.22(-1.36%)
Dec 09, 2020 14.94 16.92 14.87 16.22 735,340 -0.17(-1.04%)
Dec 08, 2020 15.31 16.64 14.72 16.39 210,696 +1.07(+6.98%)
Dec 07, 2020 15.92 15.92 15.10 15.32 96,568 -0.60(-3.77%)
Dec 04, 2020 16.14 16.16 15.51 15.92 56,300 -0.07(-0.44%)
Dec 03, 2020 16.35 16.41 15.80 15.99 104,356 +0.00(+0.00%)
Dec 02, 2020 15.95 16.90 15.10 15.99 178,606 +0.14(+0.88%)
Dec 01, 2020 16.87 17.00 15.77 15.85 247,376 -0.91(-5.43%)
Nov 30, 2020 17.00 17.46 16.59 16.76 106,569 -0.10(-0.59%)
Nov 27, 2020 16.78 17.48 16.55 16.86 76,000 -0.01(-0.06%)
Nov 25, 2020 17.95 19.82 16.35 16.87 444,500 -0.29(-1.69%)
Nov 24, 2020 16.00 17.30 15.76 17.16 138,023 +1.02(+6.32%)
Nov 23, 2020 15.25 16.52 14.16 16.14 101,766 +1.15(+7.67%)
Nov 20, 2020 12.98 14.99 12.77 14.99 131,400 +2.14(+16.65%)
Nov 19, 2020 12.56 12.95 12.55 12.85 42,153 +0.17(+1.34%)
Nov 18, 2020 12.30 12.75 12.30 12.68 33,130 +0.38(+3.09%)
Nov 17, 2020 11.90 12.75 11.80 12.30 85,678 +0.38(+3.19%)
Nov 16, 2020 11.85 12.10 11.50 11.92 33,684 +0.17(+1.45%)
Nov 13, 2020 11.65 12.08 11.37 11.75 104,100 +0.17(+1.47%)
Nov 12, 2020 11.48 11.74 11.00 11.58 28,288 +0.07(+0.61%)
Nov 11, 2020 11.24 11.59 11.01 11.51 25,054 +0.00(+0.00%)
Nov 10, 2020 11.64 11.79 11.41 11.51 31,983 -0.29(-2.46%)
Nov 09, 2020 11.65 11.80 11.31 11.80 38,117 +0.25(+2.16%)
Nov 06, 2020 11.56 11.81 11.41 11.55 10,500 +0.10(+0.87%)
Nov 05, 2020 11.55 11.73 11.10 11.45 37,522 +0.20(+1.78%)
Nov 04, 2020 11.50 11.69 11.10 11.25 12,437 -0.30(-2.60%)
Nov 03, 2020 11.27 11.55 11.24 11.55 7,223 +0.45(+4.05%)
Nov 02, 2020 10.70 11.60 10.43 11.10 44,484 +0.39(+3.64%)
Oct 30, 2020 10.79 11.04 10.43 10.71 24,900 +0.16(+1.52%)
Oct 29, 2020 10.65 11.10 10.51 10.55 27,359 -0.12(-1.12%)
Oct 28, 2020 10.80 10.80 10.60 10.67 9,866 -0.11(-1.02%)
Oct 27, 2020 10.76 11.01 10.76 10.78 3,970 +0.03(+0.28%)
Oct 26, 2020 11.31 11.51 10.71 10.75 44,237 -0.64(-5.62%)
Oct 23, 2020 11.47 11.62 11.10 11.39 34,200 -0.11(-0.96%)
Oct 22, 2020 11.42 11.55 11.36 11.50 23,033 +0.04(+0.35%)
Oct 21, 2020 11.40 11.57 11.40 11.46 9,476 +0.19(+1.69%)
Oct 20, 2020 11.48 11.70 11.26 11.27 64,714 -0.09(-0.79%)
Oct 19, 2020 11.47 11.79 11.25 11.36 29,689 -0.12(-1.05%)
Oct 16, 2020 11.77 11.82 11.35 11.48 40,900 -0.07(-0.61%)
Oct 15, 2020 11.80 12.01 11.42 11.55 55,410 -0.43(-3.59%)
Oct 14, 2020 11.90 12.24 11.77 11.98 25,580 +0.25(+2.13%)
Oct 13, 2020 11.54 11.85 11.54 11.73 40,603 +0.32(+2.80%)
Oct 12, 2020 11.86 11.86 11.41 11.41 17,468 -0.32(-2.73%)
Oct 09, 2020 11.59 12.04 11.59 11.73 47,500 +0.16(+1.38%)
Oct 08, 2020 11.05 11.57 11.00 11.57 9,125 +0.42(+3.77%)
Oct 07, 2020 11.34 11.58 10.89 11.15 21,532 -0.02(-0.18%)
Oct 06, 2020 11.89 11.90 11.06 11.17 25,539 -0.69(-5.82%)
Oct 05, 2020 11.90 12.00 11.57 11.86 25,133 +0.23(+1.98%)
Oct 02, 2020 12.20 12.20 11.53 11.63 60,100 -0.04(-0.34%)
Oct 01, 2020 11.85 12.16 11.57 11.67 55,219 +0.06(+0.52%)
Sep 30, 2020 11.20 11.67 11.10 11.61 34,793 +0.43(+3.85%)
Sep 29, 2020 10.97 11.20 10.82 11.18 24,130 +0.41(+3.81%)
Sep 28, 2020 9.830 11.24 9.800 10.77 59,431 +0.92(+9.34%)
Sep 25, 2020 9.210 9.980 9.210 9.850 20,200 +0.53(+5.69%)
Sep 24, 2020 9.470 9.680 8.950 9.320 57,242 -0.04(-0.43%)
Sep 23, 2020 10.23 10.40 9.250 9.360 60,601 -0.64(-6.40%)
Sep 22, 2020 10.05 10.84 9.910 10.00 16,881 +0.00(+0.00%)
Sep 21, 2020 10.82 11.23 9.730 10.00 115,634 -0.83(-7.66%)
Sep 18, 2020 10.95 11.35 10.83 10.83 23,200 +0.07(+0.65%)
Sep 17, 2020 10.95 11.00 10.76 10.76 12,777 -0.14(-1.28%)
Sep 16, 2020 10.94 11.09 10.90 10.90 16,061 +0.04(+0.37%)
Sep 15, 2020 10.86 10.99 10.73 10.86 5,192 +0.10(+0.93%)
Sep 14, 2020 11.11 11.11 10.76 10.76 10,620 -0.81(-7.00%)
Sep 11, 2020 11.30 11.68 11.26 11.57 31,400 +0.26(+2.30%)
Sep 10, 2020 11.05 11.31 10.96 11.31 10,928 +0.30(+2.72%)
Sep 09, 2020 10.66 11.04 10.33 11.01 36,761 +0.42(+3.97%)
Sep 08, 2020 10.52 10.91 10.38 10.59 20,203 +0.14(+1.34%)
Sep 04, 2020 11.14 11.22 10.30 10.45 34,400 -0.58(-5.26%)
Sep 03, 2020 11.78 11.78 11.00 11.03 40,613 -0.89(-7.47%)
Sep 02, 2020 12.36 12.36 11.58 11.92 20,638 -0.54(-4.33%)
Sep 01, 2020 11.90 12.72 11.36 12.46 87,054 +0.56(+4.71%)
Aug 31, 2020 11.52 12.21 11.25 11.90 36,013 +0.38(+3.30%)
Aug 28, 2020 11.40 11.91 11.40 11.52 20,200 +0.16(+1.41%)
Aug 27, 2020 11.79 11.79 11.31 11.36 44,711 -0.55(-4.62%)
Aug 26, 2020 11.50 11.91 11.47 11.91 20,588 +0.23(+1.97%)
Aug 25, 2020 11.75 11.90 11.41 11.68 39,986 -0.15(-1.27%)
Aug 24, 2020 11.84 12.12 11.62 11.83 39,042 +0.06(+0.51%)
Aug 21, 2020 11.60 11.80 11.60 11.77 32,200 +0.20(+1.73%)
Aug 20, 2020 11.91 11.98 11.51 11.57 56,630 -0.44(-3.66%)
Aug 19, 2020 12.00 12.25 11.87 12.01 35,286 -0.16(-1.31%)
Aug 18, 2020 12.00 12.71 11.93 12.17 61,623 +0.02(+0.16%)
Aug 17, 2020 12.36 12.36 11.71 12.15 39,522 -0.28(-2.25%)
Aug 14, 2020 12.46 12.77 11.69 12.43 81,600 +0.03(+0.24%)
Aug 13, 2020 12.65 12.69 12.16 12.40 36,032 -0.36(-2.82%)
Aug 12, 2020 12.84 12.95 12.42 12.76 41,794 -0.08(-0.62%)
Aug 11, 2020 12.61 13.08 12.61 12.84 72,419 +0.19(+1.50%)
Aug 10, 2020 12.60 12.74 12.31 12.65 28,375 +0.07(+0.56%)
Aug 07, 2020 12.57 12.76 12.51 12.58 29,600 -0.21(-1.64%)
Aug 06, 2020 12.55 12.79 12.30 12.79 31,218 +0.09(+0.71%)
Aug 05, 2020 12.70 12.85 12.26 12.70 24,766 +0.10(+0.79%)
Aug 04, 2020 12.24 12.60 12.24 12.60 11,463 +0.17(+1.37%)
Aug 03, 2020 11.77 12.75 11.75 12.43 68,105 +0.59(+4.98%)
Jul 31, 2020 12.33 12.33 11.69 11.84 62,300 -0.70(-5.58%)
Jul 30, 2020 12.51 12.90 11.70 12.54 80,627 -0.18(-1.42%)
Jul 29, 2020 11.96 12.76 11.96 12.72 117,556 +0.63(+5.21%)
Jul 28, 2020 12.35 12.38 11.60 12.09 65,592 -0.26(-2.11%)
Jul 27, 2020 11.60 12.63 11.60 12.35 77,662 +0.66(+5.65%)
Jul 24, 2020 11.65 11.74 10.66 11.69 43,700 -0.13(-1.10%)
Jul 23, 2020 10.76 12.30 10.52 11.82 66,156 +0.82(+7.45%)
Jul 22, 2020 12.20 12.31 10.31 11.00 113,179 -1.14(-9.39%)
Jul 21, 2020 11.68 12.14 11.63 12.14 93,541 +0.46(+3.94%)
Jul 20, 2020 10.98 11.94 10.57 11.68 149,742 +0.90(+8.35%)
Jul 17, 2020 9.250 10.95 9.250 10.78 104,200 +1.54(+16.67%)
Jul 16, 2020 9.000 9.400 8.980 9.240 21,789 +0.09(+0.98%)
Jul 15, 2020 8.820 9.780 8.600 9.150 66,809 +0.35(+3.98%)
Jul 14, 2020 9.325 9.325 8.600 8.800 36,313 -0.28(-3.08%)
Jul 13, 2020 9.300 9.490 9.060 9.080 27,192 +0.13(+1.45%)
Jul 10, 2020 8.930 9.080 8.750 8.950 33,000 +0.07(+0.79%)
Jul 09, 2020 9.270 9.300 8.880 8.880 40,260 -0.38(-4.10%)
Jul 08, 2020 9.630 9.630 9.260 9.260 10,055 -0.24(-2.53%)
Jul 07, 2020 9.380 9.720 9.260 9.500 27,069 +0.01(+0.11%)
Jul 06, 2020 10.00 10.00 9.475 9.490 32,385 -0.38(-3.85%)
Jul 02, 2020 9.640 10.05 9.550 9.870 70,600 +0.16(+1.65%)
Jul 01, 2020 10.08 10.24 9.330 9.710 60,527 -0.54(-5.27%)
Jun 30, 2020 9.380 10.37 9.380 10.25 277,999 +0.94(+10.10%)
Jun 29, 2020 8.500 9.500 8.500 9.310 202,373 +0.79(+9.21%)
Jun 26, 2020 8.900 8.990 8.430 8.525 57,300 -0.19(-2.12%)
Jun 25, 2020 8.010 8.810 8.010 8.710 30,294 +0.62(+7.66%)
Jun 24, 2020 8.690 8.690 8.010 8.090 24,340 -0.43(-5.05%)
Jun 23, 2020 8.750 9.000 8.520 8.520 34,474 +0.21(+2.53%)
Jun 22, 2020 8.260 8.510 8.000 8.310 30,967 +0.08(+0.97%)
Jun 19, 2020 8.880 9.000 8.070 8.230 103,000 -0.67(-7.53%)
Jun 18, 2020 9.130 9.500 8.900 8.900 76,001 -0.25(-2.73%)
Jun 17, 2020 8.700 9.690 8.580 9.150 205,526 +0.60(+7.02%)
Jun 16, 2020 8.450 9.090 8.400 8.550 87,855 +0.11(+1.30%)
Jun 15, 2020 7.650 8.825 7.650 8.440 48,306 +0.65(+8.40%)
Jun 12, 2020 7.800 7.980 7.550 7.786 34,800 -0.15(-1.94%)
Jun 11, 2020 8.080 8.103 7.600 7.940 24,248 -0.21(-2.58%)
Jun 10, 2020 8.000 8.400 7.900 8.150 100,105 +0.15(+1.88%)
Jun 09, 2020 8.050 8.050 7.940 8.000 31,179 +0.00(+0.00%)
Jun 08, 2020 7.890 8.090 7.890 8.000 85,988 +0.06(+0.76%)
Jun 05, 2020 7.950 8.000 7.800 7.940 56,600 +0.09(+1.15%)
Jun 04, 2020 7.800 8.570 7.800 7.850 117,861 +0.10(+1.29%)
Jun 03, 2020 7.750 7.800 7.610 7.750 24,816 -0.03(-0.39%)
Jun 02, 2020 7.650 7.935 7.610 7.780 40,563 +0.23(+3.05%)
Jun 01, 2020 7.990 7.990 7.550 7.550 93,090 -0.26(-3.33%)
May 29, 2020 8.010 8.120 7.800 7.810 31,200 -0.32(-3.94%)
May 28, 2020 8.000 8.400 7.750 8.130 33,663 +0.28(+3.57%)
May 27, 2020 8.050 8.400 7.750 7.850 56,147 -0.20(-2.48%)
May 26, 2020 7.250 8.990 7.250 8.050 282,206 +0.43(+5.64%)
May 22, 2020 7.460 7.910 7.450 7.620 15,400 +0.07(+0.93%)
May 21, 2020 7.490 7.600 7.250 7.550 38,349 +0.24(+3.28%)
May 20, 2020 7.170 7.440 7.160 7.310 9,499 -0.04(-0.54%)
May 19, 2020 7.640 7.740 7.150 7.350 25,162 +0.00(+0.00%)
May 18, 2020 7.350 7.600 7.350 7.350 8,881 +0.00(+0.00%)
May 15, 2020 7.695 7.695 7.250 7.350 38,700 -0.40(-5.16%)
May 14, 2020 7.660 7.750 7.550 7.750 18,151 +0.00(+0.00%)
May 13, 2020 7.900 7.990 7.650 7.750 30,475 -0.21(-2.64%)
May 12, 2020 8.050 8.050 7.900 7.960 43,986 -0.09(-1.12%)
May 11, 2020 8.000 8.175 8.000 8.050 21,675 +0.05(+0.63%)
May 08, 2020 8.010 8.400 8.000 8.000 49,500 -0.07(-0.87%)
May 07, 2020 8.200 8.250 8.000 8.070 52,696 -0.18(-2.18%)
May 06, 2020 8.250 8.250 7.800 8.250 186,300 +0.30(+3.77%)
May 05, 2020 7.550 8.340 7.550 7.950 246,636 +0.45(+6.00%)
May 04, 2020 7.660 7.700 7.260 7.500 82,168 -0.16(-2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.