Chronicle Journal: Finance

Delcath Systems Inc (NQ: DCTH )

10.26 -0.62 (-5.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 11.42 11.70 11.00 11.62 103,717 +0.51(+4.59%)
Apr 30, 2021 11.74 11.94 10.79 11.11 222,200 -0.69(-5.85%)
Apr 29, 2021 11.83 11.97 11.38 11.80 81,275 -0.18(-1.50%)
Apr 28, 2021 11.61 12.03 11.50 11.98 39,593 +0.25(+2.13%)
Apr 27, 2021 11.90 12.10 11.45 11.73 55,627 -0.17(-1.43%)
Apr 26, 2021 11.46 11.92 11.23 11.90 111,756 +0.50(+4.39%)
Apr 23, 2021 11.58 11.72 11.35 11.40 141,000 -0.26(-2.23%)
Apr 22, 2021 12.22 12.28 11.53 11.66 96,779 -0.39(-3.24%)
Apr 21, 2021 11.82 12.30 11.48 12.05 123,387 +0.09(+0.75%)
Apr 20, 2021 12.15 12.18 11.38 11.96 209,326 -0.21(-1.73%)
Apr 19, 2021 12.61 12.79 12.12 12.17 211,127 -0.63(-4.92%)
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%)
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.