NasdaqCM - Delayed Quote • USD
Delcath Systems, Inc. (DCTH)
At close: April 18 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 4.4300 | 5.0300 | 4.2600 | 4.6950 | 4.6950 | 335,100 |
Apr 17, 2024 | 4.7100 | 4.8300 | 4.4400 | 4.4750 | 4.4750 | 200,600 |
Apr 16, 2024 | 4.8600 | 4.8600 | 4.6600 | 4.7300 | 4.7300 | 127,400 |
Apr 15, 2024 | 4.9800 | 5.0100 | 4.7100 | 4.8700 | 4.8700 | 182,200 |
Apr 12, 2024 | 4.9900 | 5.0000 | 4.8500 | 4.9500 | 4.9500 | 269,700 |
Apr 11, 2024 | 4.9900 | 5.0900 | 4.9100 | 5.0000 | 5.0000 | 134,100 |
Apr 10, 2024 | 4.9000 | 5.0500 | 4.8900 | 5.0000 | 5.0000 | 211,800 |
Apr 9, 2024 | 5.0400 | 5.1360 | 4.8900 | 4.9700 | 4.9700 | 131,200 |
Apr 8, 2024 | 5.0500 | 5.3300 | 5.0000 | 5.0400 | 5.0400 | 364,700 |
Apr 5, 2024 | 4.9900 | 5.1100 | 4.9400 | 5.0000 | 5.0000 | 164,300 |
Apr 4, 2024 | 4.8700 | 5.0900 | 4.8400 | 5.0300 | 5.0300 | 253,100 |
Apr 3, 2024 | 4.6500 | 4.9100 | 4.6500 | 4.8700 | 4.8700 | 179,500 |
Apr 2, 2024 | 4.7900 | 4.8800 | 4.6000 | 4.7000 | 4.7000 | 175,700 |
Apr 1, 2024 | 4.7700 | 5.0100 | 4.7500 | 4.7900 | 4.7900 | 329,600 |
Mar 28, 2024 | 5.0300 | 5.0500 | 4.7500 | 4.7700 | 4.7700 | 393,100 |
Mar 27, 2024 | 4.7200 | 5.1500 | 4.5100 | 5.0900 | 5.0900 | 762,600 |
Mar 26, 2024 | 4.5700 | 4.7500 | 4.4000 | 4.6100 | 4.6100 | 366,800 |
Mar 25, 2024 | 4.6700 | 4.8800 | 4.5630 | 4.6600 | 4.6600 | 412,700 |
Mar 22, 2024 | 4.6900 | 4.7350 | 4.4200 | 4.6800 | 4.6800 | 209,600 |
Mar 21, 2024 | 4.5100 | 4.7700 | 4.3700 | 4.6700 | 4.6700 | 317,500 |
Mar 20, 2024 | 4.2900 | 4.4900 | 4.2200 | 4.2500 | 4.2500 | 128,700 |
Mar 19, 2024 | 4.1600 | 4.3700 | 4.1230 | 4.2800 | 4.2800 | 113,000 |
Mar 18, 2024 | 3.9800 | 4.3300 | 3.9300 | 4.1800 | 4.1800 | 144,600 |
Mar 15, 2024 | 3.8100 | 4.3000 | 3.8100 | 3.9700 | 3.9700 | 886,300 |
Mar 14, 2024 | 3.8000 | 3.8400 | 3.7000 | 3.7200 | 3.7200 | 212,000 |
Mar 13, 2024 | 3.8300 | 3.9000 | 3.7900 | 3.8300 | 3.8300 | 139,100 |
Mar 12, 2024 | 3.8500 | 3.8700 | 3.8100 | 3.8450 | 3.8450 | 135,300 |
Mar 11, 2024 | 4.0300 | 4.0300 | 3.8600 | 3.8800 | 3.8800 | 139,200 |
Mar 8, 2024 | 4.0000 | 4.0900 | 3.9100 | 3.9850 | 3.9850 | 296,700 |
Mar 7, 2024 | 3.9600 | 4.0100 | 3.9200 | 3.9900 | 3.9900 | 80,500 |
Mar 6, 2024 | 3.9600 | 4.0300 | 3.8800 | 3.9000 | 3.9000 | 136,900 |
Mar 5, 2024 | 4.1700 | 4.1700 | 3.9200 | 3.9450 | 3.9450 | 151,000 |
Mar 4, 2024 | 4.1800 | 4.2400 | 4.0800 | 4.1800 | 4.1800 | 168,300 |
Mar 1, 2024 | 4.1600 | 4.2500 | 4.1500 | 4.1900 | 4.1900 | 54,300 |
Feb 29, 2024 | 4.2200 | 4.2700 | 4.1000 | 4.1700 | 4.1700 | 64,200 |
Feb 28, 2024 | 4.2300 | 4.2350 | 4.0900 | 4.1600 | 4.1600 | 96,900 |
Feb 27, 2024 | 4.2700 | 4.2800 | 4.1700 | 4.2300 | 4.2300 | 101,000 |
Feb 26, 2024 | 4.2700 | 4.4000 | 4.1800 | 4.2100 | 4.2100 | 103,900 |
Feb 23, 2024 | 4.3900 | 4.3900 | 4.2200 | 4.3200 | 4.3200 | 141,200 |
Feb 22, 2024 | 4.3800 | 4.4300 | 4.2200 | 4.2800 | 4.2800 | 177,400 |
Feb 21, 2024 | 4.1200 | 4.2700 | 4.1200 | 4.2100 | 4.2100 | 94,000 |
Feb 20, 2024 | 4.4000 | 4.5100 | 4.1780 | 4.2150 | 4.2150 | 200,200 |
Feb 16, 2024 | 4.5500 | 4.6780 | 4.4000 | 4.4000 | 4.4000 | 153,400 |
Feb 15, 2024 | 4.7000 | 4.8100 | 4.4900 | 4.5200 | 4.5200 | 116,900 |
Feb 14, 2024 | 4.6000 | 4.7200 | 4.5100 | 4.7100 | 4.7100 | 65,100 |
Feb 13, 2024 | 4.7600 | 4.7600 | 4.5100 | 4.5700 | 4.5700 | 105,700 |
Feb 12, 2024 | 4.7600 | 4.9120 | 4.7100 | 4.7800 | 4.7800 | 120,800 |
Feb 9, 2024 | 4.6000 | 4.7750 | 4.5600 | 4.7500 | 4.7500 | 107,300 |
Feb 8, 2024 | 4.7000 | 4.7000 | 4.5000 | 4.5800 | 4.5800 | 96,200 |
Feb 7, 2024 | 4.6900 | 4.6900 | 4.5100 | 4.6500 | 4.6500 | 76,500 |
Feb 6, 2024 | 4.5300 | 4.7400 | 4.5300 | 4.6800 | 4.6800 | 101,800 |
Feb 5, 2024 | 4.6800 | 4.6800 | 4.3700 | 4.5300 | 4.5300 | 228,300 |
Feb 2, 2024 | 4.7300 | 4.7700 | 4.6200 | 4.7050 | 4.7050 | 130,100 |
Feb 1, 2024 | 4.8500 | 4.8800 | 4.5500 | 4.7200 | 4.7200 | 314,000 |
Jan 31, 2024 | 4.7500 | 5.1500 | 4.6020 | 4.7900 | 4.7900 | 604,700 |
Jan 30, 2024 | 4.6800 | 4.7000 | 4.4000 | 4.4400 | 4.4400 | 169,600 |
Jan 29, 2024 | 4.5000 | 4.6720 | 4.4500 | 4.6000 | 4.6000 | 217,500 |
Jan 26, 2024 | 4.3200 | 4.4600 | 4.3200 | 4.4400 | 4.4400 | 154,700 |
Jan 25, 2024 | 4.2800 | 4.3400 | 4.1800 | 4.3200 | 4.3200 | 85,000 |
Jan 24, 2024 | 4.3400 | 4.4000 | 4.2600 | 4.3000 | 4.3000 | 126,100 |
Jan 23, 2024 | 4.2800 | 4.4000 | 4.2300 | 4.3600 | 4.3600 | 131,300 |
Jan 22, 2024 | 3.9200 | 4.3700 | 3.9200 | 4.2900 | 4.2900 | 318,400 |
Jan 19, 2024 | 3.8400 | 3.9700 | 3.7600 | 3.9600 | 3.9600 | 134,300 |
Jan 18, 2024 | 3.8900 | 3.9800 | 3.7500 | 3.8400 | 3.8400 | 230,800 |
Jan 17, 2024 | 3.9600 | 3.9800 | 3.7500 | 3.8500 | 3.8500 | 187,700 |
Jan 16, 2024 | 3.9200 | 4.1000 | 3.9000 | 4.0000 | 4.0000 | 282,900 |
Jan 12, 2024 | 4.1900 | 4.3600 | 3.9290 | 3.9900 | 3.9900 | 341,000 |
Jan 11, 2024 | 4.4000 | 4.4840 | 4.1000 | 4.1900 | 4.1900 | 474,200 |
Jan 10, 2024 | 4.4000 | 4.6700 | 4.3300 | 4.4100 | 4.4100 | 626,300 |
Jan 9, 2024 | 4.5300 | 4.5300 | 4.2800 | 4.3800 | 4.3800 | 231,000 |
Jan 8, 2024 | 4.1000 | 4.6400 | 4.0500 | 4.5350 | 4.5350 | 463,000 |
Jan 5, 2024 | 4.1200 | 4.1500 | 4.0500 | 4.1100 | 4.1100 | 278,000 |
Jan 4, 2024 | 4.0600 | 4.1900 | 4.0300 | 4.1200 | 4.1200 | 144,400 |
Jan 3, 2024 | 4.0600 | 4.1100 | 4.0000 | 4.1000 | 4.1000 | 180,900 |
Jan 2, 2024 | 4.1500 | 4.2800 | 3.9300 | 4.1050 | 4.1050 | 275,400 |
Dec 29, 2023 | 4.2000 | 4.3000 | 4.0800 | 4.1600 | 4.1600 | 299,400 |
Dec 28, 2023 | 4.0600 | 4.2800 | 4.0100 | 4.1700 | 4.1700 | 295,500 |
Dec 27, 2023 | 3.8700 | 4.1270 | 3.8700 | 4.0600 | 4.0600 | 213,900 |
Dec 26, 2023 | 3.9400 | 4.0900 | 3.8600 | 3.9300 | 3.9300 | 138,000 |
Dec 22, 2023 | 3.7100 | 4.1000 | 3.7100 | 4.0100 | 4.0100 | 1,397,100 |
Dec 21, 2023 | 3.5300 | 3.8500 | 3.4300 | 3.8100 | 3.8100 | 607,400 |
Dec 20, 2023 | 3.7400 | 3.7400 | 3.5100 | 3.5200 | 3.5200 | 441,800 |
Dec 19, 2023 | 3.4900 | 3.7600 | 3.4900 | 3.7000 | 3.7000 | 423,700 |
Dec 18, 2023 | 3.1900 | 3.5490 | 3.1200 | 3.4600 | 3.4600 | 398,800 |
Dec 15, 2023 | 3.3900 | 3.4700 | 3.1000 | 3.1900 | 3.1900 | 482,700 |
Dec 14, 2023 | 3.3100 | 3.4900 | 3.2000 | 3.2200 | 3.2200 | 405,100 |
Dec 13, 2023 | 3.1100 | 3.3100 | 3.1100 | 3.2450 | 3.2450 | 265,800 |
Dec 12, 2023 | 3.0000 | 3.2200 | 2.9300 | 3.1300 | 3.1300 | 552,500 |
Dec 11, 2023 | 3.0900 | 3.0900 | 2.8400 | 2.8700 | 2.8700 | 202,500 |
Dec 8, 2023 | 2.8800 | 3.0000 | 2.8600 | 2.9800 | 2.9800 | 221,700 |
Dec 7, 2023 | 2.8500 | 2.9200 | 2.8030 | 2.8700 | 2.8700 | 213,500 |
Dec 6, 2023 | 2.7400 | 2.9300 | 2.6000 | 2.8500 | 2.8500 | 754,100 |
Dec 5, 2023 | 2.7200 | 2.7900 | 2.6900 | 2.7400 | 2.7400 | 203,100 |
Dec 4, 2023 | 2.8100 | 2.9000 | 2.7300 | 2.7600 | 2.7600 | 341,000 |
Dec 1, 2023 | 2.7200 | 2.9100 | 2.6900 | 2.8800 | 2.8800 | 162,200 |
Nov 30, 2023 | 2.8000 | 2.9100 | 2.6900 | 2.7500 | 2.7500 | 380,600 |
Nov 29, 2023 | 2.9000 | 2.9400 | 2.7900 | 2.8000 | 2.8000 | 229,600 |
Nov 28, 2023 | 2.9800 | 3.0330 | 2.8000 | 2.8600 | 2.8600 | 144,600 |
Nov 27, 2023 | 3.0000 | 3.1150 | 2.9520 | 2.9800 | 2.9800 | 218,700 |
Nov 24, 2023 | 2.8900 | 3.0200 | 2.8600 | 2.9900 | 2.9900 | 123,400 |
Nov 22, 2023 | 3.0000 | 3.1000 | 2.8790 | 2.8900 | 2.8900 | 434,600 |
Nov 21, 2023 | 2.9500 | 3.0580 | 2.7300 | 2.9600 | 2.9600 | 1,423,200 |
Nov 20, 2023 | 2.5100 | 2.8800 | 2.4710 | 2.7000 | 2.7000 | 782,200 |
Nov 17, 2023 | 2.4800 | 2.5700 | 2.3800 | 2.4500 | 2.4500 | 848,300 |
Nov 16, 2023 | 2.4900 | 2.5200 | 2.3800 | 2.4700 | 2.4700 | 567,900 |
Nov 15, 2023 | 2.3000 | 2.6200 | 2.3000 | 2.3600 | 2.3600 | 616,600 |
Nov 14, 2023 | 2.9500 | 2.9600 | 2.2500 | 2.2500 | 2.2500 | 1,333,200 |
Nov 13, 2023 | 2.9400 | 3.0500 | 2.8900 | 2.9800 | 2.9800 | 205,300 |
Nov 10, 2023 | 2.9800 | 3.0200 | 2.8850 | 2.9500 | 2.9500 | 248,500 |
Nov 9, 2023 | 3.1400 | 3.1400 | 2.9100 | 2.9900 | 2.9900 | 498,100 |
Nov 8, 2023 | 3.2400 | 3.2600 | 3.1200 | 3.1400 | 3.1400 | 160,300 |
Nov 7, 2023 | 3.2000 | 3.2900 | 3.1500 | 3.2300 | 3.2300 | 165,500 |
Nov 6, 2023 | 3.1000 | 3.2800 | 3.0900 | 3.1800 | 3.1800 | 195,300 |
Nov 3, 2023 | 3.2500 | 3.3200 | 3.0500 | 3.1200 | 3.1200 | 733,200 |
Nov 2, 2023 | 3.1500 | 3.2600 | 3.0100 | 3.2000 | 3.2000 | 302,200 |
Nov 1, 2023 | 3.1900 | 3.2200 | 3.0000 | 3.1100 | 3.1100 | 272,100 |
Oct 31, 2023 | 3.2800 | 3.2800 | 3.1500 | 3.1500 | 3.1500 | 290,000 |
Oct 30, 2023 | 3.3000 | 3.3600 | 3.2200 | 3.2500 | 3.2500 | 232,800 |
Oct 27, 2023 | 3.3600 | 3.3800 | 3.2600 | 3.2800 | 3.2800 | 108,000 |
Oct 26, 2023 | 3.4000 | 3.4900 | 3.3300 | 3.3700 | 3.3700 | 98,800 |
Oct 25, 2023 | 3.5500 | 3.5700 | 3.2900 | 3.4400 | 3.4400 | 252,700 |
Oct 24, 2023 | 3.5000 | 3.5980 | 3.5000 | 3.5700 | 3.5700 | 120,200 |
Oct 23, 2023 | 3.5500 | 3.6000 | 3.4500 | 3.5000 | 3.5000 | 116,500 |
Oct 20, 2023 | 3.6400 | 3.7200 | 3.5600 | 3.6000 | 3.6000 | 105,800 |
Oct 19, 2023 | 3.8000 | 3.8890 | 3.6600 | 3.7100 | 3.7100 | 150,800 |
Oct 18, 2023 | 3.8500 | 3.9400 | 3.7600 | 3.8000 | 3.8000 | 181,300 |
Oct 17, 2023 | 3.6300 | 3.9200 | 3.6300 | 3.8300 | 3.8300 | 314,500 |
Oct 16, 2023 | 3.4900 | 3.7400 | 3.4610 | 3.6700 | 3.6700 | 225,100 |
Oct 13, 2023 | 3.2700 | 3.5300 | 3.2700 | 3.4600 | 3.4600 | 187,400 |
Oct 12, 2023 | 3.5500 | 3.5600 | 3.3200 | 3.3300 | 3.3300 | 250,600 |
Oct 11, 2023 | 3.7500 | 3.7920 | 3.4950 | 3.5600 | 3.5600 | 281,500 |
Oct 10, 2023 | 3.7300 | 3.9000 | 3.7000 | 3.7800 | 3.7800 | 169,400 |
Oct 9, 2023 | 3.6700 | 3.7100 | 3.5400 | 3.6900 | 3.6900 | 132,900 |
Oct 6, 2023 | 3.6200 | 3.7400 | 3.5200 | 3.7200 | 3.7200 | 107,400 |
Oct 5, 2023 | 3.6300 | 3.7600 | 3.5900 | 3.6400 | 3.6400 | 106,200 |
Oct 4, 2023 | 3.6700 | 3.7800 | 3.6400 | 3.6800 | 3.6800 | 102,400 |
Oct 3, 2023 | 3.7300 | 3.8200 | 3.5750 | 3.6500 | 3.6500 | 198,400 |
Oct 2, 2023 | 4.0300 | 4.0600 | 3.5100 | 3.7300 | 3.7300 | 977,300 |
Sep 29, 2023 | 4.1000 | 4.3400 | 4.0300 | 4.0500 | 4.0500 | 240,900 |
Sep 28, 2023 | 4.0600 | 4.1900 | 4.0200 | 4.1100 | 4.1100 | 138,600 |
Sep 27, 2023 | 4.1200 | 4.2450 | 3.9800 | 4.0200 | 4.0200 | 152,200 |
Sep 26, 2023 | 4.0300 | 4.3730 | 4.0300 | 4.1200 | 4.1200 | 241,400 |
Sep 25, 2023 | 4.1100 | 4.1900 | 4.0000 | 4.0700 | 4.0700 | 332,500 |
Sep 22, 2023 | 4.2100 | 4.3100 | 4.0800 | 4.1400 | 4.1400 | 151,700 |
Sep 21, 2023 | 4.3500 | 4.3500 | 4.1000 | 4.1600 | 4.1600 | 397,100 |
Sep 20, 2023 | 4.4100 | 4.5400 | 4.2800 | 4.3600 | 4.3600 | 493,700 |
Sep 19, 2023 | 4.4200 | 4.4500 | 4.2700 | 4.4300 | 4.4300 | 217,100 |
Sep 18, 2023 | 4.4900 | 4.5050 | 4.2600 | 4.4000 | 4.4000 | 406,600 |
Sep 15, 2023 | 4.7600 | 4.8600 | 4.4200 | 4.4800 | 4.4800 | 607,200 |
Sep 14, 2023 | 4.6000 | 4.9000 | 4.5400 | 4.7500 | 4.7500 | 503,400 |
Sep 13, 2023 | 4.7300 | 4.8900 | 4.5300 | 4.5300 | 4.5300 | 303,300 |
Sep 12, 2023 | 4.8500 | 5.0500 | 4.7800 | 4.8100 | 4.8100 | 219,200 |
Sep 11, 2023 | 4.7700 | 4.9700 | 4.7700 | 4.9000 | 4.9000 | 200,400 |
Sep 8, 2023 | 4.7300 | 5.0450 | 4.6300 | 4.8100 | 4.8100 | 468,100 |
Sep 7, 2023 | 4.8600 | 4.8600 | 4.3900 | 4.6000 | 4.6000 | 639,400 |
Sep 6, 2023 | 4.6400 | 4.8100 | 4.4500 | 4.7100 | 4.7100 | 450,000 |
Sep 5, 2023 | 4.9000 | 4.9900 | 4.6200 | 4.6500 | 4.6500 | 433,900 |
Sep 1, 2023 | 4.5900 | 5.3900 | 4.5800 | 4.8600 | 4.8600 | 1,113,900 |
Aug 31, 2023 | 4.8200 | 4.8750 | 4.5500 | 4.5900 | 4.5900 | 706,000 |
Aug 30, 2023 | 4.9100 | 5.0300 | 4.7400 | 4.8100 | 4.8100 | 465,100 |
Aug 29, 2023 | 4.9600 | 5.1000 | 4.8200 | 4.8800 | 4.8800 | 719,100 |
Aug 28, 2023 | 5.0500 | 5.2500 | 4.9200 | 4.9800 | 4.9800 | 506,500 |
Aug 25, 2023 | 5.4000 | 5.5400 | 5.0800 | 5.1100 | 5.1100 | 631,100 |
Aug 24, 2023 | 5.7000 | 5.7400 | 5.2300 | 5.4900 | 5.4900 | 768,900 |
Aug 23, 2023 | 5.4100 | 5.8810 | 5.3200 | 5.7500 | 5.7500 | 1,434,400 |
Aug 22, 2023 | 5.1100 | 5.6300 | 5.0600 | 5.5100 | 5.5100 | 1,338,300 |
Aug 21, 2023 | 4.9000 | 5.1500 | 4.7000 | 5.0800 | 5.0800 | 924,300 |
Aug 18, 2023 | 4.6400 | 5.1400 | 4.6300 | 5.0100 | 5.0100 | 1,293,100 |
Aug 17, 2023 | 5.3000 | 5.7200 | 4.8000 | 4.8000 | 4.8000 | 3,224,500 |
Aug 16, 2023 | 5.5500 | 6.0100 | 5.2000 | 5.4100 | 5.4100 | 9,801,200 |
Aug 15, 2023 | 5.8400 | 7.2700 | 5.3400 | 5.6700 | 5.6700 | 105,160,200 |
Aug 14, 2023 | 3.2700 | 3.2700 | 2.8600 | 3.1200 | 3.1200 | 840,400 |
Aug 11, 2023 | 3.2000 | 3.3500 | 3.0500 | 3.1600 | 3.1600 | 975,000 |
Aug 10, 2023 | 3.8600 | 3.8600 | 2.8200 | 3.2300 | 3.2300 | 1,088,900 |
Aug 9, 2023 | 4.0700 | 4.1600 | 3.8250 | 3.8700 | 3.8700 | 415,900 |
Aug 8, 2023 | 4.0500 | 4.1100 | 4.0000 | 4.0700 | 4.0700 | 189,700 |
Aug 7, 2023 | 4.0400 | 4.1600 | 3.8500 | 4.0400 | 4.0400 | 461,700 |
Aug 4, 2023 | 4.1900 | 4.5300 | 3.9600 | 4.0300 | 4.0300 | 920,600 |
Aug 3, 2023 | 4.0000 | 4.1500 | 3.9000 | 4.0700 | 4.0700 | 285,700 |
Aug 2, 2023 | 4.2000 | 4.2400 | 3.9900 | 4.0000 | 4.0000 | 150,800 |
Aug 1, 2023 | 4.3400 | 4.3500 | 4.1400 | 4.2000 | 4.2000 | 221,600 |
Jul 31, 2023 | 4.3500 | 4.4300 | 4.2700 | 4.3800 | 4.3800 | 141,200 |
Jul 28, 2023 | 4.4300 | 4.4300 | 4.2600 | 4.2800 | 4.2800 | 165,200 |
Jul 27, 2023 | 4.7500 | 4.7500 | 4.4000 | 4.4300 | 4.4300 | 135,500 |
Jul 26, 2023 | 4.8700 | 4.9600 | 4.7300 | 4.7900 | 4.7900 | 69,500 |
Jul 25, 2023 | 4.8400 | 4.9400 | 4.8400 | 4.8700 | 4.8700 | 65,200 |
Jul 24, 2023 | 5.0200 | 5.0200 | 4.7500 | 4.8200 | 4.8200 | 120,500 |
Jul 21, 2023 | 4.9200 | 5.0000 | 4.8600 | 4.9000 | 4.9000 | 125,800 |
Jul 20, 2023 | 4.8700 | 4.9000 | 4.8200 | 4.9000 | 4.9000 | 137,800 |
Jul 19, 2023 | 4.8500 | 4.8570 | 4.7500 | 4.8100 | 4.8100 | 132,000 |
Jul 18, 2023 | 4.8900 | 5.0000 | 4.7950 | 4.8300 | 4.8300 | 148,800 |
Jul 17, 2023 | 5.0000 | 5.0900 | 4.7200 | 4.8500 | 4.8500 | 122,200 |
Jul 14, 2023 | 5.0900 | 5.1600 | 4.9000 | 4.9500 | 4.9500 | 132,500 |
Jul 13, 2023 | 5.3900 | 5.4870 | 5.0500 | 5.1300 | 5.1300 | 154,300 |
Jul 12, 2023 | 5.8800 | 5.8800 | 5.3100 | 5.4900 | 5.4900 | 374,900 |
Jul 11, 2023 | 5.7200 | 5.7200 | 5.6300 | 5.6700 | 5.6700 | 25,400 |
Jul 10, 2023 | 5.6200 | 5.8900 | 5.6100 | 5.6800 | 5.6800 | 41,600 |
Jul 7, 2023 | 5.6900 | 5.8500 | 5.6300 | 5.8500 | 5.8500 | 25,900 |
Jul 6, 2023 | 5.6900 | 5.8500 | 5.6100 | 5.7300 | 5.7300 | 18,200 |
Jul 5, 2023 | 5.5700 | 5.8600 | 5.5700 | 5.6500 | 5.6500 | 40,900 |
Jul 3, 2023 | 5.8500 | 5.9700 | 5.5800 | 5.5900 | 5.5900 | 23,000 |
Jun 30, 2023 | 5.7700 | 6.0200 | 5.6000 | 5.8300 | 5.8300 | 19,800 |
Jun 29, 2023 | 5.9400 | 5.9900 | 5.5610 | 5.7800 | 5.7800 | 37,500 |
Jun 28, 2023 | 6.0000 | 6.1800 | 5.7600 | 5.8500 | 5.8500 | 62,300 |
Jun 27, 2023 | 5.6900 | 6.1500 | 5.5900 | 6.0600 | 6.0600 | 60,000 |
Jun 26, 2023 | 5.5500 | 5.6900 | 5.5200 | 5.6100 | 5.6100 | 29,500 |
Jun 23, 2023 | 5.1850 | 5.5700 | 5.1850 | 5.5700 | 5.5700 | 15,400 |
Jun 22, 2023 | 5.5090 | 5.7200 | 5.2600 | 5.3800 | 5.3800 | 68,100 |
Jun 21, 2023 | 5.9200 | 5.9410 | 5.5200 | 5.5400 | 5.5400 | 113,300 |
Jun 20, 2023 | 6.2900 | 6.5850 | 5.9300 | 5.9300 | 5.9300 | 89,300 |
Jun 16, 2023 | 6.6000 | 6.8800 | 5.7100 | 6.2900 | 6.2900 | 309,500 |
Jun 15, 2023 | 6.7500 | 6.9890 | 6.6800 | 6.6900 | 6.6900 | 35,200 |
Jun 14, 2023 | 7.1500 | 7.1500 | 6.6900 | 6.6900 | 6.6900 | 20,800 |
Jun 13, 2023 | 7.2800 | 7.2800 | 6.8700 | 6.9100 | 6.9100 | 23,900 |
Jun 12, 2023 | 6.9500 | 7.2800 | 6.9500 | 7.2500 | 7.2500 | 11,800 |
Jun 9, 2023 | 7.2270 | 7.2270 | 6.9000 | 6.9500 | 6.9500 | 10,500 |
Jun 8, 2023 | 7.0860 | 7.4700 | 6.9900 | 7.0000 | 7.0000 | 18,600 |
Jun 7, 2023 | 7.0950 | 7.1500 | 6.7600 | 6.8500 | 6.8500 | 39,200 |
Jun 6, 2023 | 6.8000 | 7.1600 | 6.7500 | 7.0500 | 7.0500 | 76,400 |
Jun 5, 2023 | 7.3700 | 7.4700 | 6.6960 | 6.7200 | 6.7200 | 70,300 |
Jun 2, 2023 | 7.5100 | 7.5400 | 7.2000 | 7.2900 | 7.2900 | 75,500 |
Jun 1, 2023 | 7.9900 | 7.9900 | 7.2100 | 7.5100 | 7.5100 | 224,000 |
May 31, 2023 | 7.9040 | 7.9900 | 7.8010 | 7.9600 | 7.9600 | 76,500 |
May 30, 2023 | 7.6600 | 7.9100 | 7.6600 | 7.8000 | 7.8000 | 93,400 |
May 26, 2023 | 7.5300 | 7.7200 | 7.5040 | 7.7110 | 7.7110 | 58,700 |
May 25, 2023 | 7.3200 | 7.6700 | 7.3000 | 7.5500 | 7.5500 | 78,300 |
May 24, 2023 | 7.1500 | 7.3600 | 7.0800 | 7.3600 | 7.3600 | 51,100 |
May 23, 2023 | 7.1500 | 7.2500 | 7.0500 | 7.1600 | 7.1600 | 86,900 |
May 22, 2023 | 7.1300 | 7.2000 | 6.8500 | 7.0500 | 7.0500 | 69,300 |
May 19, 2023 | 6.9800 | 7.1100 | 6.8100 | 7.0800 | 7.0800 | 90,500 |
May 18, 2023 | 6.6300 | 7.0000 | 6.5600 | 6.9500 | 6.9500 | 166,000 |
May 17, 2023 | 6.1400 | 6.6600 | 6.0500 | 6.5200 | 6.5200 | 75,600 |
May 16, 2023 | 6.0400 | 6.2200 | 5.9000 | 6.1920 | 6.1920 | 53,900 |
May 15, 2023 | 6.0200 | 6.1400 | 5.9350 | 6.0600 | 6.0600 | 14,000 |
May 12, 2023 | 6.1500 | 6.1800 | 5.8000 | 6.0050 | 6.0050 | 48,600 |
May 11, 2023 | 6.1200 | 6.1200 | 5.9200 | 6.0500 | 6.0500 | 5,800 |
May 10, 2023 | 6.2500 | 6.2900 | 6.0100 | 6.0300 | 6.0300 | 42,900 |
May 9, 2023 | 6.1300 | 6.2500 | 6.0000 | 6.1500 | 6.1500 | 55,500 |
May 8, 2023 | 5.9820 | 6.1000 | 5.8600 | 6.1000 | 6.1000 | 18,200 |
May 5, 2023 | 6.0000 | 6.2500 | 5.9100 | 6.0400 | 6.0400 | 16,200 |
May 4, 2023 | 5.8200 | 6.0100 | 5.6800 | 6.0100 | 6.0100 | 9,800 |
May 3, 2023 | 5.6300 | 6.0290 | 5.6000 | 5.8200 | 5.8200 | 6,500 |
May 2, 2023 | 5.7900 | 5.8500 | 5.7600 | 5.7900 | 5.7900 | 3,800 |
May 1, 2023 | 5.7300 | 5.9500 | 5.7300 | 5.7900 | 5.7900 | 10,200 |
Apr 28, 2023 | 5.5900 | 5.8400 | 5.5200 | 5.7300 | 5.7300 | 15,000 |
Apr 27, 2023 | 5.7100 | 5.7100 | 5.5100 | 5.5800 | 5.5800 | 15,300 |
Apr 26, 2023 | 5.8300 | 5.8300 | 5.5800 | 5.6900 | 5.6900 | 4,700 |
Apr 25, 2023 | 6.0000 | 6.0100 | 5.6660 | 5.6900 | 5.6900 | 17,200 |
Apr 24, 2023 | 6.0500 | 6.1650 | 5.8800 | 5.9000 | 5.9000 | 26,000 |
Apr 21, 2023 | 5.7300 | 6.1600 | 5.7300 | 6.0200 | 6.0200 | 34,900 |
Apr 20, 2023 | 5.7500 | 5.9500 | 5.7100 | 5.8000 | 5.8000 | 27,700 |
Apr 19, 2023 | 5.6300 | 5.7200 | 5.5100 | 5.6500 | 5.6500 | 11,000 |
Related Tickers
MYO Myomo, Inc.
2.8200
+3.68%
TELA TELA Bio, Inc.
5.15
-0.39%
CLPT ClearPoint Neuro, Inc.
5.39
-2.53%
RCEL AVITA Medical, Inc.
8.87
-5.44%
ESTA Establishment Labs Holdings Inc.
52.57
+0.81%
CTSO Cytosorbents Corporation
0.8010
+1.39%
APYX Apyx Medical Corporation
1.3800
+4.55%
AXGN AxoGen, Inc.
6.55
-5.62%
QIPT Quipt Home Medical Corp.
3.4800
-3.60%
LNSR LENSAR, Inc.
3.1400
+2.61%