Skip to main content

Delcath Systems Inc (NQ: DCTH )

8.230 +0.800 (+10.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 7.380 8.250 7.380 8.230 369,351 +0.80(+10.77%)
Jul 18, 2024 7.750 7.875 7.370 7.430 200,812 -0.39(-4.99%)
Jul 17, 2024 7.920 8.030 7.500 7.820 300,686 -0.15(-1.88%)
Jul 16, 2024 7.990 8.149 7.890 7.970 156,355 +0.01(+0.13%)
Jul 15, 2024 8.160 8.320 7.850 7.960 127,697 -0.11(-1.36%)
Jul 12, 2024 8.090 8.115 7.900 8.070 220,869 +0.07(+0.88%)
Jul 11, 2024 8.310 8.400 7.840 8.000 321,983 -0.14(-1.72%)
Jul 10, 2024 8.250 8.425 8.140 8.140 145,041 -0.02(-0.25%)
Jul 09, 2024 7.910 8.160 7.830 8.160 119,071 +0.25(+3.16%)
Jul 08, 2024 8.000 8.210 7.820 7.910 154,815 -0.05(-0.63%)
Jul 05, 2024 7.920 8.000 7.630 7.960 152,894 +0.05(+0.63%)
Jul 03, 2024 7.920 8.040 7.780 7.910 116,568 +0.00(+0.00%)
Jul 02, 2024 8.290 8.290 7.770 7.910 248,714 -0.35(-4.24%)
Jul 01, 2024 8.320 8.600 8.150 8.260 154,366 -0.11(-1.31%)
Jun 28, 2024 8.650 9.180 8.200 8.370 495,575 +0.14(+1.70%)
Jun 27, 2024 8.110 8.350 7.960 8.230 138,364 +0.13(+1.60%)
Jun 26, 2024 8.250 8.270 7.800 8.100 200,581 -0.21(-2.53%)
Jun 25, 2024 8.250 8.600 8.110 8.310 224,320 +0.08(+0.97%)
Jun 24, 2024 8.080 8.260 7.911 8.230 173,852 +0.17(+2.11%)
Jun 21, 2024 8.060 8.130 7.840 8.060 229,327 -0.07(-0.86%)
Jun 20, 2024 7.900 8.130 7.660 8.130 379,603 +0.49(+6.41%)
Jun 18, 2024 7.770 8.450 7.390 7.640 1,048,876 -0.09(-1.16%)
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%)
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.