Chronicle Journal: Finance

Delcath Systems Inc (NQ: DCTH )

9.740 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 10.19 10.35 9.930 9.970 20,369 -0.23(-2.25%)
Jul 30, 2021 9.740 10.63 9.740 10.20 25,825 +0.32(+3.24%)
Jul 29, 2021 10.01 10.05 9.478 9.880 35,680 +0.01(+0.10%)
Jul 28, 2021 8.980 10.07 8.800 9.870 43,522 +0.90(+10.03%)
Jul 27, 2021 9.100 9.140 8.900 8.970 34,883 -0.18(-1.97%)
Jul 26, 2021 9.400 9.590 9.070 9.150 18,715 -0.28(-2.97%)
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%)
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.