Chronicle Journal: Finance

Delcath Systems Inc (NQ: DCTH )

10.19 -0.54 (-5.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 10.49 10.87 9.970 10.19 56,812 -0.54(-5.03%)
Jun 17, 2021 11.23 11.40 10.46 10.73 61,335 -0.55(-4.88%)
Jun 16, 2021 11.37 11.59 11.18 11.28 23,950 -0.01(-0.04%)
Jun 15, 2021 11.61 12.05 11.11 11.29 23,725 -0.35(-2.97%)
Jun 14, 2021 11.89 12.11 11.62 11.63 22,410 -0.24(-2.02%)
Jun 11, 2021 11.35 12.11 11.19 11.87 53,117 +0.60(+5.32%)
Jun 10, 2021 11.63 11.98 11.02 11.27 36,775 -0.30(-2.59%)
Jun 09, 2021 12.00 12.45 11.51 11.57 86,680 -0.39(-3.26%)
Jun 08, 2021 11.02 12.62 11.02 11.96 146,741 +0.99(+9.02%)
Jun 07, 2021 11.62 11.76 10.81 10.97 101,418 +0.21(+1.95%)
Jun 04, 2021 11.11 11.24 10.76 10.76 48,491 -0.35(-3.15%)
Jun 03, 2021 10.95 11.27 10.95 11.11 34,931 +0.00(+0.00%)
Jun 02, 2021 11.30 11.38 10.86 11.11 31,744 -0.16(-1.42%)
Jun 01, 2021 10.83 11.55 10.76 11.27 77,548 +0.57(+5.33%)
May 28, 2021 10.23 10.75 10.14 10.70 27,932 +0.37(+3.58%)
May 27, 2021 10.23 10.38 10.15 10.33 27,144 +0.12(+1.18%)
May 26, 2021 10.40 10.40 10.14 10.21 30,097 -0.19(-1.83%)
May 25, 2021 10.65 10.79 10.36 10.40 20,848 -0.23(-2.16%)
May 24, 2021 11.00 11.24 10.56 10.63 54,984 -0.18(-1.67%)
May 21, 2021 10.66 11.11 10.36 10.81 28,141 +0.24(+2.27%)
May 20, 2021 10.60 10.79 10.22 10.57 20,390 +0.07(+0.67%)
May 19, 2021 10.64 10.64 10.33 10.50 35,065 -0.35(-3.23%)
May 18, 2021 10.35 11.00 10.30 10.85 69,632 +0.55(+5.34%)
May 17, 2021 10.13 10.35 10.10 10.30 29,085 +0.10(+0.98%)
May 14, 2021 9.900 10.39 9.530 10.20 67,237 +0.46(+4.72%)
May 13, 2021 9.680 10.07 9.420 9.740 88,492 +0.20(+2.10%)
May 12, 2021 9.680 10.00 9.510 9.540 105,974 -0.36(-3.64%)
May 11, 2021 9.810 10.44 9.500 9.900 116,384 -0.36(-3.51%)
May 10, 2021 10.90 10.90 10.00 10.26 134,620 -0.62(-5.70%)
May 07, 2021 11.40 11.40 10.66 10.88 84,489 -0.59(-5.14%)
May 06, 2021 11.01 11.47 10.66 11.47 96,357 +0.55(+5.04%)
May 05, 2021 11.26 11.26 10.70 10.92 81,158 -0.39(-3.45%)
May 04, 2021 11.43 11.49 10.80 11.31 123,926 -0.31(-2.67%)
May 03, 2021 11.42 11.70 11.00 11.62 103,717 +0.51(+4.59%)
Apr 30, 2021 11.74 11.94 10.79 11.11 222,200 -0.69(-5.85%)
Apr 29, 2021 11.83 11.97 11.38 11.80 81,275 -0.18(-1.50%)
Apr 28, 2021 11.61 12.03 11.50 11.98 39,593 +0.25(+2.13%)
Apr 27, 2021 11.90 12.10 11.45 11.73 55,627 -0.17(-1.43%)
Apr 26, 2021 11.46 11.92 11.23 11.90 111,756 +0.50(+4.39%)
Apr 23, 2021 11.58 11.72 11.35 11.40 141,000 -0.26(-2.23%)
Apr 22, 2021 12.22 12.28 11.53 11.66 96,779 -0.39(-3.24%)
Apr 21, 2021 11.82 12.30 11.48 12.05 123,387 +0.09(+0.75%)
Apr 20, 2021 12.15 12.18 11.38 11.96 209,326 -0.21(-1.73%)
Apr 19, 2021 12.61 12.79 12.12 12.17 211,127 -0.63(-4.92%)
Apr 16, 2021 12.70 12.89 12.36 12.80 181,700 +0.13(+1.03%)
Apr 15, 2021 13.26 13.30 12.17 12.67 220,814 -0.43(-3.28%)
Apr 14, 2021 13.14 13.30 12.76 13.10 115,957 +0.17(+1.31%)
Apr 13, 2021 12.85 13.48 12.80 12.93 86,854 +0.03(+0.23%)
Apr 12, 2021 13.74 13.74 12.85 12.90 100,205 -0.89(-6.45%)
Apr 09, 2021 13.68 13.94 13.15 13.79 88,700 +0.22(+1.62%)
Apr 08, 2021 14.11 14.29 13.13 13.57 119,664 -0.43(-3.07%)
Apr 07, 2021 13.99 14.33 13.77 14.00 202,386 +0.10(+0.72%)
Apr 06, 2021 15.20 15.20 13.85 13.90 339,566 -1.20(-7.95%)
Apr 05, 2021 13.19 15.19 12.23 15.10 1,309,899 +2.85(+23.27%)
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.