Chronicle Journal: Finance

Delcath Systems Inc (NQ: DCTH )

17.65 -0.26 (-1.45%)
Official Closing Price Updated: 4:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 12.33 12.33 11.69 11.84 62,300 -0.70(-5.58%)
Jul 30, 2020 12.51 12.90 11.70 12.54 80,627 -0.18(-1.42%)
Jul 29, 2020 11.96 12.76 11.96 12.72 117,556 +0.63(+5.21%)
Jul 28, 2020 12.35 12.38 11.60 12.09 65,592 -0.26(-2.11%)
Jul 27, 2020 11.60 12.63 11.60 12.35 77,662 +0.66(+5.65%)
Jul 24, 2020 11.65 11.74 10.66 11.69 43,700 -0.13(-1.10%)
Jul 23, 2020 10.76 12.30 10.52 11.82 66,156 +0.82(+7.45%)
Jul 22, 2020 12.20 12.31 10.31 11.00 113,179 -1.14(-9.39%)
Jul 21, 2020 11.68 12.14 11.63 12.14 93,541 +0.46(+3.94%)
Jul 20, 2020 10.98 11.94 10.57 11.68 149,742 +0.90(+8.35%)
Jul 17, 2020 9.250 10.95 9.250 10.78 104,200 +1.54(+16.67%)
Jul 16, 2020 9.000 9.400 8.980 9.240 21,789 +0.09(+0.98%)
Jul 15, 2020 8.820 9.780 8.600 9.150 66,809 +0.35(+3.98%)
Jul 14, 2020 9.325 9.325 8.600 8.800 36,313 -0.28(-3.08%)
Jul 13, 2020 9.300 9.490 9.060 9.080 27,192 +0.13(+1.45%)
Jul 10, 2020 8.930 9.080 8.750 8.950 33,000 +0.07(+0.79%)
Jul 09, 2020 9.270 9.300 8.880 8.880 40,260 -0.38(-4.10%)
Jul 08, 2020 9.630 9.630 9.260 9.260 10,055 -0.24(-2.53%)
Jul 07, 2020 9.380 9.720 9.260 9.500 27,069 +0.01(+0.11%)
Jul 06, 2020 10.00 10.00 9.475 9.490 32,385 -0.38(-3.85%)
Jul 02, 2020 9.640 10.05 9.550 9.870 70,600 +0.16(+1.65%)
Jul 01, 2020 10.08 10.24 9.330 9.710 60,527 -0.54(-5.27%)
Jun 30, 2020 9.380 10.37 9.380 10.25 277,999 +0.94(+10.10%)
Jun 29, 2020 8.500 9.500 8.500 9.310 202,373 +0.79(+9.21%)
Jun 26, 2020 8.900 8.990 8.430 8.525 57,300 -0.19(-2.12%)
Jun 25, 2020 8.010 8.810 8.010 8.710 30,294 +0.62(+7.66%)
Jun 24, 2020 8.690 8.690 8.010 8.090 24,340 -0.43(-5.05%)
Jun 23, 2020 8.750 9.000 8.520 8.520 34,474 +0.21(+2.53%)
Jun 22, 2020 8.260 8.510 8.000 8.310 30,967 +0.08(+0.97%)
Jun 19, 2020 8.880 9.000 8.070 8.230 103,000 -0.67(-7.53%)
Jun 18, 2020 9.130 9.500 8.900 8.900 76,001 -0.25(-2.73%)
Jun 17, 2020 8.700 9.690 8.580 9.150 205,526 +0.60(+7.02%)
Jun 16, 2020 8.450 9.090 8.400 8.550 87,855 +0.11(+1.30%)
Jun 15, 2020 7.650 8.825 7.650 8.440 48,306 +0.65(+8.40%)
Jun 12, 2020 7.800 7.980 7.550 7.786 34,800 -0.15(-1.94%)
Jun 11, 2020 8.080 8.103 7.600 7.940 24,248 -0.21(-2.58%)
Jun 10, 2020 8.000 8.400 7.900 8.150 100,105 +0.15(+1.88%)
Jun 09, 2020 8.050 8.050 7.940 8.000 31,179 +0.00(+0.00%)
Jun 08, 2020 7.890 8.090 7.890 8.000 85,988 +0.06(+0.76%)
Jun 05, 2020 7.950 8.000 7.800 7.940 56,600 +0.09(+1.15%)
Jun 04, 2020 7.800 8.570 7.800 7.850 117,861 +0.10(+1.29%)
Jun 03, 2020 7.750 7.800 7.610 7.750 24,816 -0.03(-0.39%)
Jun 02, 2020 7.650 7.935 7.610 7.780 40,563 +0.23(+3.05%)
Jun 01, 2020 7.990 7.990 7.550 7.550 93,090 -0.26(-3.33%)
May 29, 2020 8.010 8.120 7.800 7.810 31,200 -0.32(-3.94%)
May 28, 2020 8.000 8.400 7.750 8.130 33,663 +0.28(+3.57%)
May 27, 2020 8.050 8.400 7.750 7.850 56,147 -0.20(-2.48%)
May 26, 2020 7.250 8.990 7.250 8.050 282,206 +0.43(+5.64%)
May 22, 2020 7.460 7.910 7.450 7.620 15,400 +0.07(+0.93%)
May 21, 2020 7.490 7.600 7.250 7.550 38,349 +0.24(+3.28%)
May 20, 2020 7.170 7.440 7.160 7.310 9,499 -0.04(-0.54%)
May 19, 2020 7.640 7.740 7.150 7.350 25,162 +0.00(+0.00%)
May 18, 2020 7.350 7.600 7.350 7.350 8,881 +0.00(+0.00%)
May 15, 2020 7.695 7.695 7.250 7.350 38,700 -0.40(-5.16%)
May 14, 2020 7.660 7.750 7.550 7.750 18,151 +0.00(+0.00%)
May 13, 2020 7.900 7.990 7.650 7.750 30,475 -0.21(-2.64%)
May 12, 2020 8.050 8.050 7.900 7.960 43,986 -0.09(-1.12%)
May 11, 2020 8.000 8.175 8.000 8.050 21,675 +0.05(+0.63%)
May 08, 2020 8.010 8.400 8.000 8.000 49,500 -0.07(-0.87%)
May 07, 2020 8.200 8.250 8.000 8.070 52,696 -0.18(-2.18%)
May 06, 2020 8.250 8.250 7.800 8.250 186,300 +0.30(+3.77%)
May 05, 2020 7.550 8.340 7.550 7.950 246,636 +0.45(+6.00%)
May 04, 2020 7.660 7.700 7.260 7.500 82,168 -0.16(-2.09%)
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.