Chronicle Journal: Finance

Delcath Systems Inc (NQ: DCTH )

9.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 9.630 9.765 9.284 9.430 40,207 -0.16(-1.67%)
Jul 22, 2021 9.790 9.910 9.220 9.590 38,518 -0.25(-2.54%)
Jul 21, 2021 9.640 10.12 9.597 9.840 49,169 +0.23(+2.39%)
Jul 20, 2021 9.020 9.760 8.980 9.610 82,746 +0.71(+7.98%)
Jul 19, 2021 9.100 9.270 8.780 8.900 119,139 -0.70(-7.29%)
Jul 16, 2021 10.04 10.22 9.510 9.600 43,870 -0.29(-2.93%)
Jul 15, 2021 9.980 10.25 9.750 9.890 77,302 -0.18(-1.79%)
Jul 14, 2021 10.48 10.70 9.850 10.07 48,533 -0.37(-3.54%)
Jul 13, 2021 11.01 11.10 10.32 10.44 76,121 -0.65(-5.86%)
Jul 12, 2021 10.96 11.55 10.59 11.09 30,308 +0.16(+1.46%)
Jul 09, 2021 11.30 11.38 10.80 10.93 53,751 -0.21(-1.89%)
Jul 08, 2021 11.25 11.25 10.63 11.14 82,656 -0.26(-2.28%)
Jul 07, 2021 12.51 12.51 11.40 11.40 78,673 -0.99(-7.99%)
Jul 06, 2021 13.25 13.25 12.23 12.39 135,596 -0.26(-2.06%)
Jul 02, 2021 12.83 12.96 12.20 12.65 41,168 +0.00(+0.00%)
Jul 01, 2021 13.18 13.30 12.10 12.65 113,999 +0.04(+0.32%)
Jun 30, 2021 12.30 13.50 11.69 12.61 166,920 +0.37(+3.02%)
Jun 29, 2021 11.65 12.44 11.47 12.24 79,933 +0.71(+6.16%)
Jun 28, 2021 11.67 12.25 11.19 11.53 103,933 -0.09(-0.77%)
Jun 25, 2021 11.25 11.76 11.10 11.62 80,516 +0.58(+5.25%)
Jun 24, 2021 10.47 11.36 10.15 11.04 63,595 +0.58(+5.54%)
Jun 23, 2021 10.08 10.56 10.08 10.46 31,080 +0.51(+5.13%)
Jun 22, 2021 9.940 10.14 9.800 9.950 44,761 +0.08(+0.81%)
Jun 21, 2021 10.29 10.43 9.640 9.870 59,507 -0.32(-3.14%)
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%)
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.