Delcath Systems, Inc. - Common Stock (NQ: DCTH )

11.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 11.15 11.28 10.84 11.01 458,908 -0.29(-2.52%)
Dec 19, 2024 11.08 11.39 10.87 11.29 226,163 +0.33(+3.06%)
Dec 18, 2024 11.85 12.00 10.75 10.96 412,680 -0.98(-8.21%)
Dec 17, 2024 12.33 12.37 11.82 11.94 442,779 -0.28(-2.29%)
Dec 16, 2024 11.80 13.30 11.67 12.22 747,254 +0.11(+0.91%)
Dec 13, 2024 11.76 12.35 11.76 12.11 300,385 +0.31(+2.63%)
Dec 12, 2024 12.32 12.38 11.77 11.80 282,839 -0.47(-3.83%)
Dec 11, 2024 11.67 12.34 11.47 12.27 317,961 +0.61(+5.23%)
Dec 10, 2024 11.60 11.94 11.50 11.66 187,016 +0.08(+0.69%)
Dec 09, 2024 11.97 12.10 11.36 11.58 206,982 -0.29(-2.44%)
Dec 06, 2024 11.48 11.96 11.45 11.87 239,728 +0.39(+3.40%)
Dec 05, 2024 11.43 11.79 11.42 11.48 188,900 +0.05(+0.44%)
Dec 04, 2024 11.90 12.00 11.42 11.43 235,189 -0.43(-3.63%)
Dec 03, 2024 12.62 12.62 11.57 11.86 414,734 -0.78(-6.17%)
Dec 02, 2024 11.55 12.79 11.43 12.64 654,891 +0.76(+6.40%)
Nov 29, 2024 11.22 11.98 11.22 11.88 401,602 +0.66(+5.88%)
Nov 27, 2024 10.61 11.28 10.61 11.22 475,148 +0.57(+5.35%)
Nov 26, 2024 10.56 10.76 10.32 10.65 261,522 +0.16(+1.48%)
Nov 25, 2024 9.800 10.53 9.760 10.49 397,495 +0.73(+7.53%)
Nov 22, 2024 9.940 10.01 9.330 9.760 640,170 -0.09(-0.91%)
Nov 21, 2024 9.590 9.980 9.590 9.850 370,548 +0.22(+2.28%)
Nov 20, 2024 9.900 10.04 9.500 9.630 391,947 -0.28(-2.83%)
Nov 19, 2024 9.690 10.03 9.592 9.910 388,389 +0.17(+1.75%)
Nov 18, 2024 9.530 9.857 9.228 9.740 485,015 +0.35(+3.73%)
Nov 15, 2024 9.200 9.390 8.870 9.390 1,023,833 +0.16(+1.73%)
Nov 14, 2024 9.410 9.535 9.200 9.230 324,591 -0.18(-1.91%)
Nov 13, 2024 9.690 9.940 9.410 9.410 380,005 -0.29(-2.99%)
Nov 12, 2024 10.06 10.11 9.580 9.700 609,141 -0.26(-2.61%)
Nov 11, 2024 11.26 11.26 9.784 9.960 765,125 -1.10(-9.95%)
Nov 08, 2024 12.00 12.88 10.86 11.06 1,119,060 +0.12(+1.10%)
Nov 07, 2024 11.00 11.23 10.88 10.94 357,803 +0.00(+0.00%)
Nov 06, 2024 11.24 11.24 10.80 10.94 279,635 +0.04(+0.37%)
Nov 05, 2024 10.80 10.96 10.57 10.90 238,545 +0.13(+1.21%)
Nov 04, 2024 10.80 11.07 10.50 10.77 337,284 +0.27(+2.57%)
Nov 01, 2024 11.00 11.05 10.41 10.50 272,434 -0.39(-3.58%)
Oct 31, 2024 10.37 10.94 10.19 10.89 454,756 +0.44(+4.21%)
Oct 30, 2024 10.31 10.48 10.11 10.45 215,682 +0.07(+0.67%)
Oct 29, 2024 10.50 10.59 10.23 10.38 190,193 -0.12(-1.14%)
Oct 28, 2024 10.70 10.89 10.39 10.50 336,572 -0.18(-1.69%)
Oct 25, 2024 10.65 10.82 10.47 10.68 246,702 +0.03(+0.28%)
Oct 24, 2024 11.24 11.39 10.52 10.65 302,753 -0.53(-4.74%)
Oct 23, 2024 11.33 11.66 10.99 11.18 437,725 -0.19(-1.67%)
Oct 22, 2024 11.00 11.59 10.96 11.37 539,704 +0.32(+2.90%)
Oct 21, 2024 11.42 11.60 10.88 11.05 476,358 -0.23(-2.04%)
Oct 18, 2024 10.29 11.39 10.03 11.28 819,118 +1.05(+10.26%)
Oct 17, 2024 10.20 11.19 9.985 10.23 1,008,053 +0.72(+7.57%)
Oct 16, 2024 8.960 9.520 8.880 9.510 253,259 +0.58(+6.49%)
Oct 15, 2024 8.790 9.160 8.770 8.930 246,782 +0.20(+2.29%)
Oct 14, 2024 8.400 8.730 8.350 8.730 228,561 +0.41(+4.86%)
Oct 11, 2024 8.190 8.435 8.160 8.325 111,630 +0.14(+1.77%)
Oct 10, 2024 8.510 8.565 8.080 8.180 255,581 -0.33(-3.88%)
Oct 09, 2024 8.440 8.600 8.430 8.510 156,429 +0.07(+0.83%)
Oct 08, 2024 8.500 8.730 8.370 8.440 240,755 -0.08(-0.94%)
Oct 07, 2024 8.760 8.890 8.398 8.520 227,977 -0.25(-2.85%)
Oct 04, 2024 8.630 8.820 8.580 8.770 160,378 +0.16(+1.86%)
Oct 03, 2024 8.600 8.780 8.561 8.610 191,353 -0.04(-0.46%)
Oct 02, 2024 8.810 8.890 8.520 8.650 200,522 -0.21(-2.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.