Chronicle Journal: Finance

Delcath Systems Inc (NQ: DCTH )

12.80 +0.13 (+1.03%)
Official Closing Price Updated: 5:05 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.