Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Celsion Corp (NQ: CLSN )

1.960 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 20, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.350 1.390 1.290 1.320 188,050 -0.03(-2.22%)
Apr 29, 2020 1.300 1.350 1.260 1.350 249,730 +0.08(+6.30%)
Apr 28, 2020 1.240 1.300 1.240 1.270 315,346 +0.04(+3.67%)
Apr 27, 2020 1.190 1.233 1.160 1.225 137,737 +0.06(+4.70%)
Apr 24, 2020 1.190 1.200 1.147 1.170 213,300 -0.02(-1.68%)
Apr 23, 2020 1.170 1.290 1.149 1.190 344,748 +0.07(+6.25%)
Apr 22, 2020 1.170 1.170 1.100 1.120 144,776 -0.03(-2.61%)
Apr 21, 2020 1.170 1.170 1.080 1.150 205,961 -0.02(-1.71%)
Apr 20, 2020 1.240 1.240 1.070 1.170 443,499 -0.02(-1.68%)
Apr 17, 2020 1.240 1.240 1.170 1.190 476,500 +0.01(+0.85%)
Apr 16, 2020 1.180 1.245 1.160 1.180 490,435 +0.01(+0.85%)
Apr 15, 2020 1.120 1.174 1.050 1.170 654,637 +0.07(+6.36%)
Apr 14, 2020 1.070 1.100 1.000 1.100 279,736 +0.06(+5.77%)
Apr 13, 2020 1.040 1.070 0.9700 1.040 154,977 +0.05(+4.78%)
Apr 09, 2020 1.060 1.060 0.9700 0.9926 138,400 -0.03(-2.69%)
Apr 08, 2020 0.9400 1.060 0.8800 1.020 326,793 +0.07(+7.37%)
Apr 07, 2020 0.9000 0.9500 0.8800 0.9500 165,162 +0.06(+6.74%)
Apr 06, 2020 0.9157 0.9400 0.8626 0.8900 220,417 +0.00(+0.36%)
Apr 03, 2020 0.9200 0.9400 0.8302 0.8868 132,600 -0.02(-2.55%)
Apr 02, 2020 0.9000 0.9500 0.8800 0.9100 232,335 +0.02(+2.24%)
Apr 01, 2020 0.8997 0.9500 0.8900 0.8901 189,831 -0.01(-1.55%)
Mar 31, 2020 0.9500 0.9515 0.8600 0.9041 136,625 +0.04(+5.10%)
Mar 30, 2020 0.8400 0.9500 0.8400 0.8602 157,242 +0.01(+1.20%)
Mar 27, 2020 0.9300 0.9765 0.8500 0.8500 150,200 -0.05(-5.56%)
Mar 26, 2020 1.050 1.050 0.8003 0.9000 453,343 -0.07(-7.01%)
Mar 25, 2020 1.020 1.020 0.9000 0.9678 223,108 +0.08(+8.74%)
Mar 24, 2020 1.000 1.048 0.8220 0.8900 391,851 -0.08(-8.25%)
Mar 23, 2020 0.8000 0.9700 0.8000 0.9700 216,270 +0.16(+19.75%)
Mar 20, 2020 0.8100 0.8700 0.8000 0.8100 137,000 +0.01(+1.31%)
Mar 19, 2020 0.8100 0.8695 0.7696 0.7995 358,509 +0.08(+10.63%)
Mar 18, 2020 0.7654 0.8400 0.6865 0.7227 318,363 -0.07(-9.11%)
Mar 17, 2020 0.8100 0.8800 0.7500 0.7951 292,206 -0.00(-0.61%)
Mar 16, 2020 0.8500 0.8800 0.8000 0.8000 180,109 -0.04(-5.21%)
Mar 13, 2020 0.9507 1.010 0.8016 0.8440 284,900 -0.11(-11.17%)
Mar 12, 2020 0.8500 0.9994 0.8500 0.9501 285,027 -0.04(-4.03%)
Mar 11, 2020 1.020 1.030 0.9500 0.9900 165,197 -0.03(-2.95%)
Mar 10, 2020 1.000 1.063 1.000 1.020 149,623 +0.02(+2.01%)
Mar 09, 2020 1.160 1.160 0.9800 1.000 533,337 -0.16(-13.79%)
Mar 06, 2020 1.150 1.200 1.146 1.160 340,700 +0.02(+1.75%)
Mar 05, 2020 1.130 1.170 1.120 1.140 199,015 +0.02(+1.79%)
Mar 04, 2020 1.080 1.148 1.060 1.120 426,482 +0.05(+4.67%)
Mar 03, 2020 1.120 1.120 1.020 1.070 280,862 -0.01(-0.93%)
Mar 02, 2020 1.040 1.090 1.010 1.080 601,567 +0.04(+3.85%)
Feb 28, 2020 0.8700 1.080 0.8222 1.040 1,379,700 -0.20(-16.13%)
Feb 27, 2020 1.200 1.280 1.120 1.240 315,381 +0.03(+2.48%)
Feb 26, 2020 1.220 1.240 1.160 1.210 156,099 +0.05(+4.31%)
Feb 25, 2020 1.300 1.300 1.160 1.160 268,436 -0.12(-9.38%)
Feb 24, 2020 1.340 1.370 1.250 1.280 125,275 -0.10(-7.25%)
Feb 21, 2020 1.380 1.390 1.328 1.380 76,600 +0.00(+0.00%)
Feb 20, 2020 1.290 1.380 1.290 1.380 95,527 +0.11(+8.66%)
Feb 19, 2020 1.310 1.329 1.270 1.270 116,363 -0.05(-3.79%)
Feb 18, 2020 1.300 1.340 1.280 1.320 78,850 -0.03(-1.90%)
Feb 14, 2020 1.320 1.360 1.160 1.345 310,900 +0.01(+0.41%)
Feb 13, 2020 1.360 1.390 1.300 1.340 87,378 -0.01(-0.74%)
Feb 12, 2020 1.360 1.410 1.340 1.350 41,586 -0.02(-1.46%)
Feb 11, 2020 1.360 1.390 1.350 1.370 42,983 +0.03(+2.24%)
Feb 10, 2020 1.390 1.420 1.320 1.340 173,218 -0.05(-3.60%)
Feb 07, 2020 1.370 1.430 1.370 1.390 135,800 -0.01(-0.71%)
Feb 06, 2020 1.470 1.548 1.380 1.400 354,367 -0.04(-2.78%)
Feb 05, 2020 1.440 1.480 1.410 1.440 109,790 +0.00(+0.00%)
Feb 04, 2020 1.410 1.441 1.370 1.440 131,508 +0.05(+3.60%)
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.