Chronicle Journal: Finance

Delcath Systems Inc (NQ: DCTH )

9.410 -0.250 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 9.530 9.940 9.280 9.410 13,006 -0.25(-2.59%)
Oct 14, 2021 9.070 9.850 8.960 9.660 19,175 +0.59(+6.50%)
Oct 13, 2021 9.250 9.300 8.920 9.070 14,353 +0.08(+0.89%)
Oct 12, 2021 9.250 9.250 8.870 8.990 9,283 -0.30(-3.23%)
Oct 11, 2021 10.08 10.08 8.310 9.290 27,888 +0.07(+0.76%)
Oct 08, 2021 9.400 9.910 8.910 9.220 20,031 -0.24(-2.54%)
Oct 07, 2021 9.740 9.740 9.300 9.460 12,508 +0.05(+0.53%)
Oct 06, 2021 9.530 9.885 9.200 9.410 15,673 -0.05(-0.53%)
Oct 05, 2021 10.39 10.39 9.300 9.460 22,260 -0.12(-1.25%)
Oct 04, 2021 9.730 10.00 9.530 9.580 8,567 -0.22(-2.24%)
Oct 01, 2021 10.17 10.64 9.765 9.800 13,255 -0.64(-6.13%)
Sep 30, 2021 10.19 10.60 10.10 10.44 14,702 +0.32(+3.16%)
Sep 29, 2021 10.30 10.53 10.10 10.12 35,742 -0.17(-1.65%)
Sep 28, 2021 10.23 10.59 10.23 10.29 21,968 -0.11(-1.06%)
Sep 27, 2021 9.820 10.59 9.660 10.40 18,950 +0.55(+5.58%)
Sep 24, 2021 9.580 9.900 9.540 9.850 19,099 +0.11(+1.13%)
Sep 23, 2021 9.270 9.900 9.150 9.740 11,543 +0.44(+4.73%)
Sep 22, 2021 9.340 9.400 9.110 9.300 6,428 +0.12(+1.31%)
Sep 21, 2021 9.010 9.590 9.010 9.180 31,476 +0.32(+3.61%)
Sep 20, 2021 8.800 9.220 8.790 8.860 32,395 -0.26(-2.85%)
Sep 17, 2021 9.100 9.440 9.080 9.120 16,135 +0.04(+0.44%)
Sep 16, 2021 9.300 9.455 9.020 9.080 22,788 -0.21(-2.26%)
Sep 15, 2021 9.540 10.03 9.125 9.290 13,835 -0.35(-3.63%)
Sep 14, 2021 10.09 10.49 9.400 9.640 22,230 -0.43(-4.27%)
Sep 13, 2021 10.38 10.69 9.830 10.07 17,853 -0.28(-2.71%)
Sep 10, 2021 10.69 10.69 10.20 10.35 10,588 -0.36(-3.36%)
Sep 09, 2021 10.10 10.80 10.04 10.71 28,136 +0.65(+6.46%)
Sep 08, 2021 10.24 10.47 9.920 10.06 10,004 -0.32(-3.08%)
Sep 07, 2021 10.01 10.40 9.720 10.38 17,402 +0.51(+5.17%)
Sep 03, 2021 10.17 10.49 9.830 9.870 13,796 -0.43(-4.17%)
Sep 02, 2021 10.02 10.35 9.700 10.30 41,379 +0.45(+4.57%)
Sep 01, 2021 9.930 10.13 9.590 9.850 19,263 -0.15(-1.50%)
Aug 31, 2021 9.880 10.00 9.140 10.00 44,042 +0.93(+10.25%)
Aug 30, 2021 9.250 9.420 9.000 9.070 33,479 -0.17(-1.84%)
Aug 27, 2021 9.170 9.480 9.170 9.240 49,484 +0.02(+0.22%)
Aug 26, 2021 9.500 9.500 9.090 9.220 51,832 -0.10(-1.07%)
Aug 25, 2021 9.270 9.360 9.120 9.320 30,573 +0.36(+4.02%)
Aug 24, 2021 9.150 9.150 8.740 8.960 55,191 +0.06(+0.67%)
Aug 23, 2021 9.040 9.400 8.750 8.900 79,788 -0.04(-0.45%)
Aug 20, 2021 8.790 9.110 8.470 8.940 40,496 +0.21(+2.41%)
Aug 19, 2021 8.700 8.808 8.550 8.730 16,045 -0.04(-0.46%)
Aug 18, 2021 8.320 8.900 8.320 8.770 29,916 +0.33(+3.91%)
Aug 17, 2021 8.610 8.939 8.280 8.440 34,726 -0.30(-3.43%)
Aug 16, 2021 9.150 9.180 8.600 8.740 55,882 -0.42(-4.59%)
Aug 13, 2021 9.370 9.860 9.160 9.160 22,101 -0.19(-2.03%)
Aug 12, 2021 9.410 9.838 9.150 9.350 44,874 +0.01(+0.11%)
Aug 11, 2021 9.810 9.880 9.200 9.340 115,079 -0.46(-4.69%)
Aug 10, 2021 10.55 10.55 9.800 9.800 91,782 -0.79(-7.46%)
Aug 09, 2021 10.25 10.76 10.19 10.59 75,731 +0.34(+3.32%)
Aug 06, 2021 10.23 10.41 9.900 10.25 71,032 +0.09(+0.89%)
Aug 05, 2021 9.880 10.24 9.580 10.16 27,791 +0.42(+4.31%)
Aug 04, 2021 9.760 10.02 9.660 9.740 11,368 -0.07(-0.71%)
Aug 03, 2021 10.28 10.47 9.800 9.810 11,038 -0.16(-1.60%)
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.