Chronicle Journal: Finance

Delcath Systems Inc (NQ: DCTH )

11.39 -0.11 (-0.96%)
Official Closing Price Updated: 4:00 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 11.47 11.62 11.10 11.39 34,270 -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%)
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.