Skip to main content

Delcath Systems Inc (NQ: DCTH )

7.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 7.490 7.840 7.490 7.730 305,112 +0.10(+1.31%)
Jun 14, 2024 7.500 7.630 7.380 7.630 149,300 +0.21(+2.83%)
Jun 13, 2024 7.160 7.740 7.117 7.420 183,671 +0.25(+3.49%)
Jun 12, 2024 7.100 7.275 7.000 7.170 173,416 +0.29(+4.22%)
Jun 11, 2024 6.690 6.980 6.610 6.880 85,233 +0.15(+2.23%)
Jun 10, 2024 6.500 6.760 6.420 6.730 94,659 +0.18(+2.75%)
Jun 07, 2024 6.570 6.790 6.430 6.550 101,273 -0.14(-2.09%)
Jun 06, 2024 6.820 7.040 6.608 6.690 92,006 -0.17(-2.48%)
Jun 05, 2024 6.510 6.920 6.500 6.860 238,622 +0.41(+6.36%)
Jun 04, 2024 6.620 6.700 6.330 6.450 275,002 -0.28(-4.16%)
Jun 03, 2024 7.070 7.170 6.610 6.730 253,703 -0.32(-4.54%)
May 31, 2024 6.810 7.240 6.715 7.050 309,637 +0.29(+4.29%)
May 30, 2024 7.170 7.230 6.760 6.760 232,592 -0.39(-5.45%)
May 29, 2024 7.400 7.500 7.130 7.150 173,524 -0.20(-2.72%)
May 28, 2024 7.780 7.780 7.230 7.350 304,581 -0.43(-5.53%)
May 24, 2024 7.850 8.005 7.725 7.780 131,781 -0.07(-0.89%)
May 23, 2024 7.910 8.050 7.600 7.850 181,465 +0.00(+0.00%)
May 22, 2024 8.110 8.125 7.650 7.850 332,272 -0.24(-2.97%)
May 21, 2024 8.030 8.500 7.840 8.090 472,343 +0.06(+0.75%)
May 20, 2024 7.470 8.180 7.470 8.030 590,838 +0.46(+6.08%)
May 17, 2024 7.050 7.710 7.000 7.570 335,197 +0.61(+8.76%)
May 16, 2024 7.160 7.400 6.890 6.960 306,902 -0.23(-3.20%)
May 15, 2024 7.410 7.650 7.030 7.190 491,085 +0.12(+1.70%)
May 14, 2024 6.010 7.350 5.960 7.070 1,587,283 +1.67(+30.93%)
May 13, 2024 5.770 5.800 5.300 5.400 370,483 -0.31(-5.43%)
May 10, 2024 5.590 5.865 5.510 5.710 244,593 +0.15(+2.70%)
May 09, 2024 5.520 5.670 5.450 5.560 153,586 +0.04(+0.82%)
May 08, 2024 5.750 5.795 5.420 5.515 250,155 -0.20(-3.42%)
May 07, 2024 5.890 5.890 5.664 5.710 137,412 -0.06(-1.04%)
May 06, 2024 5.590 5.850 5.556 5.770 142,598 +0.21(+3.78%)
May 03, 2024 5.550 5.680 5.440 5.560 76,812 +0.12(+2.21%)
May 02, 2024 5.500 5.570 5.310 5.440 316,960 +0.04(+0.74%)
May 01, 2024 5.190 5.525 5.150 5.400 336,681 +0.20(+3.85%)
Apr 30, 2024 5.170 5.325 5.120 5.200 164,360 -0.01(-0.19%)
Apr 29, 2024 5.330 5.450 5.200 5.210 172,773 -0.09(-1.70%)
Apr 26, 2024 5.290 5.500 5.280 5.300 165,118 +0.04(+0.76%)
Apr 25, 2024 5.380 5.380 5.040 5.260 146,954 -0.19(-3.49%)
Apr 24, 2024 5.610 5.610 5.240 5.450 190,738 -0.15(-2.68%)
Apr 23, 2024 5.490 5.742 5.400 5.600 220,934 +0.09(+1.63%)
Apr 22, 2024 4.900 5.510 4.870 5.510 530,259 +0.64(+13.14%)
Apr 19, 2024 4.770 4.900 4.620 4.870 303,326 +0.17(+3.73%)
Apr 18, 2024 4.430 5.030 4.260 4.695 335,142 +0.22(+4.92%)
Apr 17, 2024 4.710 4.830 4.440 4.475 200,583 -0.26(-5.39%)
Apr 16, 2024 4.860 4.860 4.660 4.730 127,409 -0.14(-2.87%)
Apr 15, 2024 4.980 5.010 4.710 4.870 182,196 -0.08(-1.62%)
Apr 12, 2024 4.990 5.000 4.850 4.950 269,845 -0.05(-1.00%)
Apr 11, 2024 4.990 5.090 4.910 5.000 134,088 +0.00(+0.00%)
Apr 10, 2024 4.900 5.050 4.890 5.000 211,804 +0.03(+0.60%)
Apr 09, 2024 5.040 5.136 4.890 4.970 131,243 -0.07(-1.39%)
Apr 08, 2024 5.050 5.330 5.000 5.040 364,656 +0.04(+0.80%)
Apr 05, 2024 4.990 5.110 4.940 5.000 164,322 -0.03(-0.60%)
Apr 04, 2024 4.870 5.090 4.840 5.030 253,297 +0.16(+3.29%)
Apr 03, 2024 4.650 4.910 4.650 4.870 179,495 +0.17(+3.62%)
Apr 02, 2024 4.790 4.880 4.600 4.700 175,702 -0.09(-1.88%)
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.