ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Delcath Systems Inc (NQ: DCTH )

7.500 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2024 7.500 7.640 7.450 7.500 113,444 +0.01(+0.13%)
Aug 15, 2024 7.410 7.570 7.360 7.490 123,240 +0.13(+1.77%)
Aug 14, 2024 7.450 7.450 7.170 7.360 155,497 -0.05(-0.67%)
Aug 13, 2024 7.520 7.600 7.340 7.410 168,777 -0.06(-0.80%)
Aug 12, 2024 7.770 7.780 7.410 7.470 170,619 -0.31(-3.98%)
Aug 09, 2024 8.010 8.040 7.770 7.780 134,427 -0.27(-3.35%)
Aug 08, 2024 7.820 8.170 7.800 8.050 262,095 +0.26(+3.34%)
Aug 07, 2024 8.010 8.360 7.590 7.790 319,960 -0.12(-1.52%)
Aug 06, 2024 8.420 8.450 7.300 7.910 985,706 -0.41(-4.93%)
Aug 05, 2024 7.700 8.350 7.350 8.320 404,753 +0.20(+2.46%)
Aug 02, 2024 7.890 8.360 7.880 8.120 339,990 -0.07(-0.85%)
Aug 01, 2024 8.630 8.790 7.970 8.190 282,600 -0.43(-4.99%)
Jul 31, 2024 8.570 8.900 8.290 8.620 174,771 +0.15(+1.77%)
Jul 30, 2024 8.210 8.555 8.150 8.470 140,404 +0.26(+3.17%)
Jul 29, 2024 8.740 8.890 8.210 8.210 92,880 -0.49(-5.63%)
Jul 26, 2024 8.800 8.822 8.390 8.700 163,888 +0.00(+0.00%)
Jul 25, 2024 8.830 9.000 8.600 8.700 143,380 -0.14(-1.58%)
Jul 24, 2024 8.580 8.890 8.470 8.840 173,348 +0.15(+1.73%)
Jul 23, 2024 8.330 8.720 8.160 8.690 381,999 +0.37(+4.45%)
Jul 22, 2024 8.290 8.428 8.080 8.320 167,707 +0.09(+1.09%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.