Chronicle Journal: Finance

Delcath Systems Inc (NQ: DCTH )

17.48 +0.32 (+1.86%)
Streaming Delayed Price Updated: 11:15 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

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