Chronicle Journal: Finance

Delcath Systems Inc (NQ: DCTH )

10.20 +0.46 (+4.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 16.03 17.13 15.14 16.91 254,320 +0.76(+4.71%)
Jan 29, 2021 16.00 16.41 15.47 16.15 113,700 +0.40(+2.54%)
Jan 28, 2021 16.73 16.97 15.60 15.75 80,159 -0.95(-5.69%)
Jan 27, 2021 17.04 17.40 16.62 16.70 67,000 -0.80(-4.57%)
Jan 26, 2021 16.99 17.70 16.69 17.50 193,060 +0.61(+3.61%)
Jan 25, 2021 16.40 16.98 16.31 16.89 70,178 +0.20(+1.20%)
Jan 22, 2021 16.88 16.99 16.46 16.69 41,000 -0.39(-2.28%)
Jan 21, 2021 17.09 17.10 16.67 17.08 81,184 +0.09(+0.53%)
Jan 20, 2021 16.61 17.05 16.61 16.99 80,098 +0.39(+2.35%)
Jan 19, 2021 16.32 16.77 16.00 16.60 74,323 +0.53(+3.30%)
Jan 15, 2021 16.88 16.93 15.58 16.07 149,800 -0.95(-5.58%)
Jan 14, 2021 17.09 17.27 16.55 17.02 58,100 +0.04(+0.24%)
Jan 13, 2021 17.25 17.85 16.86 16.98 102,202 -0.39(-2.25%)
Jan 12, 2021 16.92 17.62 16.58 17.37 62,690 +0.59(+3.52%)
Jan 11, 2021 16.96 17.15 16.62 16.78 44,499 -0.51(-2.95%)
Jan 08, 2021 18.35 18.68 16.74 17.29 126,400 -1.03(-5.62%)
Jan 07, 2021 17.27 18.34 17.17 18.32 175,700 +1.01(+5.83%)
Jan 06, 2021 17.06 17.41 16.90 17.31 105,127 +0.20(+1.17%)
Jan 05, 2021 16.80 17.15 16.55 17.11 208,051 +0.20(+1.18%)
Jan 04, 2021 17.95 17.95 16.78 16.91 115,686 -1.01(-5.64%)
Dec 31, 2020 17.92 17.92 17.92 74,380 +0.42(+2.40%)
Dec 30, 2020 17.01 17.50 16.93 17.50 74,380 +0.60(+3.55%)
Dec 29, 2020 16.81 17.19 16.43 16.90 83,701 +0.22(+1.32%)
Dec 28, 2020 17.31 17.40 16.63 16.68 79,070 -0.43(-2.48%)
Dec 24, 2020 17.81 17.90 16.80 17.11 54,600 -0.76(-4.23%)
Dec 23, 2020 17.80 18.18 17.50 17.86 90,207 +0.21(+1.19%)
Dec 22, 2020 18.69 18.85 17.26 17.65 136,501 -1.04(-5.56%)
Dec 21, 2020 17.85 18.69 16.94 18.69 184,139 +0.79(+4.41%)
Dec 18, 2020 16.50 17.90 16.30 17.90 284,000 +1.61(+9.88%)
Dec 17, 2020 15.67 17.05 15.46 16.29 253,630 +0.54(+3.43%)
Dec 16, 2020 15.00 15.78 14.93 15.75 104,134 +0.85(+5.70%)
Dec 15, 2020 15.66 15.66 14.75 14.90 213,326 -0.49(-3.18%)
Dec 14, 2020 15.77 15.89 15.10 15.39 170,871 -0.34(-2.16%)
Dec 11, 2020 15.95 16.00 15.28 15.73 200,600 -0.27(-1.69%)
Dec 10, 2020 16.00 16.01 15.45 16.00 201,597 -0.22(-1.36%)
Dec 09, 2020 14.94 16.92 14.87 16.22 735,340 -0.17(-1.04%)
Dec 08, 2020 15.31 16.64 14.72 16.39 210,696 +1.07(+6.98%)
Dec 07, 2020 15.92 15.92 15.10 15.32 96,568 -0.60(-3.77%)
Dec 04, 2020 16.14 16.16 15.51 15.92 56,300 -0.07(-0.44%)
Dec 03, 2020 16.35 16.41 15.80 15.99 104,356 +0.00(+0.00%)
Dec 02, 2020 15.95 16.90 15.10 15.99 178,606 +0.14(+0.88%)
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.