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 (%)
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%)
Apr 01, 2021 12.42 13.64 12.21 12.25 674,900 -0.17(-1.37%)
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%)
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.