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, 2021 1.200 1.230 1.160 1.180 1,138,900 -0.02(-1.67%)
Apr 29, 2021 1.230 1.230 1.150 1.200 1,300,565 -0.02(-1.64%)
Apr 28, 2021 1.160 1.220 1.130 1.220 1,010,989 +0.06(+5.17%)
Apr 27, 2021 1.250 1.270 1.150 1.160 2,069,058 -0.07(-5.69%)
Apr 26, 2021 1.140 1.250 1.140 1.230 1,930,042 +0.09(+7.89%)
Apr 23, 2021 1.170 1.190 1.110 1.140 1,486,900 +0.00(+0.00%)
Apr 22, 2021 1.150 1.200 1.100 1.140 2,191,924 +0.01(+0.88%)
Apr 21, 2021 1.000 1.170 0.9600 1.130 3,745,376 +0.15(+15.21%)
Apr 20, 2021 1.090 1.090 0.9715 0.9808 3,241,671 -0.12(-10.84%)
Apr 19, 2021 1.030 1.120 1.030 1.100 2,814,682 +0.04(+3.77%)
Apr 16, 2021 1.160 1.173 1.020 1.060 4,376,100 -0.13(-10.92%)
Apr 15, 2021 1.270 1.270 1.120 1.190 3,665,157 -0.06(-4.80%)
Apr 14, 2021 1.240 1.280 1.220 1.250 1,726,778 -0.02(-1.57%)
Apr 13, 2021 1.200 1.310 1.160 1.270 2,832,719 +0.06(+4.96%)
Apr 12, 2021 1.310 1.320 1.200 1.210 5,003,192 -0.14(-10.37%)
Apr 09, 2021 1.400 1.400 1.350 1.350 2,871,300 -0.06(-4.26%)
Apr 08, 2021 1.450 1.460 1.370 1.410 3,266,836 -0.02(-1.40%)
Apr 07, 2021 1.460 1.530 1.420 1.430 2,997,897 -0.04(-2.72%)
Apr 06, 2021 1.430 1.520 1.380 1.470 4,022,932 +0.06(+4.26%)
Apr 05, 2021 1.480 1.510 1.390 1.410 5,307,215 -0.05(-3.42%)
Apr 01, 2021 1.410 1.480 1.390 1.460 6,828,300 +0.08(+5.80%)
Mar 31, 2021 1.380 1.440 1.350 1.380 16,432,044 -0.25(-15.34%)
Mar 30, 2021 1.570 1.640 1.500 1.630 2,232,792 +0.05(+3.16%)
Mar 29, 2021 1.690 1.710 1.570 1.580 2,396,652 -0.14(-8.14%)
Mar 26, 2021 1.850 1.850 1.590 1.720 3,390,400 -0.04(-2.27%)
Mar 25, 2021 1.640 1.790 1.570 1.760 3,729,178 +0.01(+0.57%)
Mar 24, 2021 1.950 1.950 1.750 1.750 3,155,240 -0.16(-8.38%)
Mar 23, 2021 2.050 2.050 1.820 1.910 4,740,029 -0.14(-6.83%)
Mar 22, 2021 2.130 2.160 2.030 2.050 4,626,089 -0.19(-8.48%)
Mar 19, 2021 2.200 2.280 2.040 2.240 9,435,000 -0.03(-1.32%)
Mar 18, 2021 2.280 2.330 2.110 2.270 5,643,266 -0.02(-0.87%)
Mar 17, 2021 2.090 2.340 2.060 2.290 5,358,621 +0.19(+9.05%)
Mar 16, 2021 2.300 2.300 2.060 2.100 4,736,646 -0.19(-8.30%)
Mar 15, 2021 2.290 2.360 2.140 2.290 5,708,531 +0.07(+3.15%)
Mar 12, 2021 2.060 2.280 2.010 2.220 6,652,400 +0.13(+6.22%)
Mar 11, 2021 2.000 2.140 1.950 2.090 5,871,859 +0.09(+4.50%)
Mar 10, 2021 2.040 2.060 1.840 2.000 5,202,512 +0.00(+0.00%)
Mar 09, 2021 1.760 2.050 1.710 2.000 6,637,181 +0.28(+16.28%)
Mar 08, 2021 1.740 1.840 1.680 1.720 3,511,949 +0.01(+0.58%)
Mar 05, 2021 1.800 1.800 1.411 1.710 8,802,300 -0.14(-7.57%)
Mar 04, 2021 2.010 2.010 1.620 1.850 10,607,538 -0.19(-9.31%)
Mar 03, 2021 2.120 2.190 2.030 2.040 4,961,785 -0.10(-4.67%)
Mar 02, 2021 2.170 2.300 2.120 2.140 5,885,537 -0.01(-0.47%)
Mar 01, 2021 2.120 2.240 2.070 2.150 4,760,741 +0.09(+4.37%)
Feb 26, 2021 2.190 2.200 1.980 2.060 6,712,800 -0.14(-6.36%)
Feb 25, 2021 2.440 2.470 2.110 2.200 14,553,841 -0.06(-2.65%)
Feb 24, 2021 2.390 2.470 2.210 2.260 10,318,466 -0.12(-5.04%)
Feb 23, 2021 2.380 2.540 2.020 2.380 29,116,740 -0.43(-15.30%)
Feb 22, 2021 3.160 3.250 2.630 2.810 339,800,704 +0.91(+47.89%)
Feb 19, 2021 1.930 1.960 1.850 1.900 5,257,000 -0.02(-1.04%)
Feb 18, 2021 1.990 2.000 1.800 1.920 7,643,121 -0.18(-8.57%)
Feb 17, 2021 2.170 2.190 2.000 2.100 9,198,225 -0.17(-7.49%)
Feb 16, 2021 2.410 2.410 2.230 2.270 11,152,510 -0.18(-7.35%)
Feb 12, 2021 2.460 2.650 2.260 2.450 40,515,800 +0.16(+6.99%)
Feb 11, 2021 3.020 3.480 2.250 2.290 100,848,424 +0.34(+17.44%)
Feb 10, 2021 2.150 2.180 1.720 1.950 16,117,428 -0.18(-8.45%)
Feb 09, 2021 2.060 2.250 1.950 2.130 16,303,849 -0.09(-4.05%)
Feb 08, 2021 1.930 2.270 1.850 2.220 28,233,932 +0.50(+29.07%)
Feb 05, 2021 1.590 1.770 1.550 1.720 17,355,000 +0.19(+12.42%)
Feb 04, 2021 1.510 1.550 1.470 1.530 8,450,387 +0.06(+4.08%)
Feb 03, 2021 1.420 1.540 1.380 1.470 9,215,135 +0.08(+5.76%)
Feb 02, 2021 1.480 1.480 1.380 1.390 6,085,455 -0.06(-4.14%)
Feb 01, 2021 1.430 1.520 1.360 1.450 9,138,109 +0.08(+5.84%)
Jan 29, 2021 1.400 1.459 1.320 1.370 8,574,500 -0.06(-4.20%)
Jan 28, 2021 1.430 1.520 1.380 1.430 10,626,118 -0.06(-4.03%)
Jan 27, 2021 1.510 1.610 1.430 1.490 20,498,968 -0.29(-16.29%)
Jan 26, 2021 1.490 1.830 1.470 1.780 43,709,808 +0.38(+27.14%)
Jan 25, 2021 1.480 1.530 1.370 1.400 24,443,680 +0.03(+2.19%)
Jan 22, 2021 1.450 1.500 1.360 1.370 36,830,000 -0.37(-21.26%)
Jan 21, 2021 2.410 2.800 1.620 1.740 165,709,072 +0.47(+37.01%)
Jan 20, 2021 0.9100 1.390 0.9100 1.270 35,507,576 +0.36(+39.41%)
Jan 19, 2021 0.8780 0.9489 0.8310 0.9110 3,720,435 +0.04(+4.71%)
Jan 15, 2021 0.9000 0.9199 0.8540 0.8700 3,060,800 -0.03(-3.33%)
Jan 14, 2021 0.9100 0.9150 0.8608 0.9000 3,014,040 -0.02(-1.80%)
Jan 13, 2021 0.9300 0.9340 0.9000 0.9165 3,348,140 +0.02(+2.40%)
Jan 12, 2021 0.9590 0.9610 0.8900 0.8950 4,299,457 -0.03(-3.24%)
Jan 11, 2021 0.9031 0.9399 0.8612 0.9250 7,390,561 +0.07(+8.31%)
Jan 08, 2021 0.8290 0.9810 0.7820 0.8540 8,781,900 +0.03(+4.15%)
Jan 07, 2021 0.8100 0.8400 0.8000 0.8200 1,550,396 +0.03(+3.80%)
Jan 06, 2021 0.8800 0.8900 0.7700 0.7900 3,862,500 -0.02(-2.96%)
Jan 05, 2021 0.8184 0.9371 0.7800 0.8141 5,989,393 +0.01(+1.76%)
Jan 04, 2021 0.7000 0.8800 0.7000 0.8000 6,883,334 +0.09(+12.52%)
Dec 31, 2020 0.7110 0.7110 0.7110 1,687,025 -0.04(-5.77%)
Dec 30, 2020 0.6800 0.7591 0.6800 0.7545 1,687,025 +0.03(+4.79%)
Dec 29, 2020 0.7700 0.7700 0.6700 0.7200 1,508,499 -0.03(-4.15%)
Dec 28, 2020 0.7600 0.7800 0.7300 0.7512 2,265,052 +0.02(+2.19%)
Dec 24, 2020 0.7800 0.7800 0.7011 0.7351 1,332,800 -0.01(-1.99%)
Dec 23, 2020 0.7400 0.7600 0.7000 0.7500 2,314,375 +0.04(+5.34%)
Dec 22, 2020 0.7759 0.8400 0.7011 0.7120 3,327,752 -0.03(-4.43%)
Dec 21, 2020 0.6600 0.7599 0.6130 0.7450 3,756,996 +0.11(+18.25%)
Dec 18, 2020 0.6599 0.6693 0.6300 0.6300 1,193,500 -0.02(-3.52%)
Dec 17, 2020 0.6900 0.6969 0.6401 0.6530 1,513,532 -0.02(-2.54%)
Dec 16, 2020 0.6800 0.7022 0.6632 0.6700 1,700,196 -0.04(-5.59%)
Dec 15, 2020 0.6610 0.7754 0.6610 0.7097 5,048,160 +0.05(+7.45%)
Dec 14, 2020 0.6890 0.6991 0.6511 0.6605 1,641,327 -0.04(-6.25%)
Dec 11, 2020 0.7600 0.7789 0.7000 0.7045 3,186,800 -0.10(-11.94%)
Dec 10, 2020 0.7300 0.8800 0.6900 0.8000 13,742,473 +0.09(+13.28%)
Dec 09, 2020 0.6399 0.7499 0.5860 0.7062 14,117,587 +0.08(+12.90%)
Dec 08, 2020 0.6200 0.6879 0.6067 0.6255 1,697,741 +0.00(+0.72%)
Dec 07, 2020 0.6288 0.6500 0.6013 0.6210 1,012,579 +0.01(+1.06%)
Dec 04, 2020 0.6540 0.6600 0.6012 0.6145 1,010,100 +0.02(+3.26%)
Dec 03, 2020 0.6100 0.6390 0.5718 0.5951 1,395,237 +0.02(+2.60%)
Dec 02, 2020 0.6000 0.6100 0.5600 0.5800 913,376 -0.03(-4.92%)
Dec 01, 2020 0.6900 0.7000 0.5900 0.6100 2,143,672 -0.06(-8.96%)
Nov 30, 2020 0.5700 0.6900 0.5600 0.6700 2,743,131 +0.10(+16.83%)
Nov 27, 2020 0.5200 0.5884 0.5200 0.5735 1,097,900 +0.04(+8.21%)
Nov 25, 2020 0.5300 0.5398 0.5100 0.5300 511,400 -0.01(-1.85%)
Nov 24, 2020 0.5400 0.5485 0.5200 0.5400 644,214 +0.01(+1.89%)
Nov 23, 2020 0.5300 0.5300 0.4900 0.5300 477,569 +0.01(+1.38%)
Nov 20, 2020 0.5100 0.5540 0.5100 0.5228 394,700 +0.00(+0.54%)
Nov 19, 2020 0.5000 0.5300 0.4800 0.5200 485,944 +0.02(+5.01%)
Nov 18, 2020 0.5100 0.5112 0.4822 0.4952 556,530 -0.02(-3.15%)
Nov 17, 2020 0.5251 0.5387 0.5000 0.5113 413,693 -0.02(-3.53%)
Nov 16, 2020 0.5100 0.5500 0.5000 0.5300 744,342 -0.01(-1.49%)
Nov 13, 2020 0.5100 0.5564 0.5100 0.5380 683,800 +0.03(+5.49%)
Nov 12, 2020 0.5200 0.5400 0.5000 0.5100 444,841 -0.01(-1.92%)
Nov 11, 2020 0.5100 0.5600 0.5000 0.5200 590,504 +0.02(+4.00%)
Nov 10, 2020 0.4800 0.5300 0.4700 0.5000 795,123 +0.02(+3.50%)
Nov 09, 2020 0.4680 0.4946 0.4650 0.4831 480,263 +0.00(+0.23%)
Nov 06, 2020 0.4800 0.4950 0.4796 0.4820 268,400 +0.00(+0.42%)
Nov 05, 2020 0.5000 0.5000 0.4700 0.4800 374,197 -0.02(-4.00%)
Nov 04, 2020 0.4800 0.5100 0.4700 0.5000 203,306 +0.01(+3.05%)
Nov 03, 2020 0.4500 0.5199 0.4500 0.4852 1,005,559 +0.02(+3.23%)
Nov 02, 2020 0.4700 0.5000 0.4300 0.4700 2,044,660 -0.00(-0.63%)
Oct 30, 2020 0.5099 0.5099 0.4708 0.4730 763,500 -0.03(-6.87%)
Oct 29, 2020 0.5111 0.5300 0.5000 0.5079 475,994 -0.01(-1.93%)
Oct 28, 2020 0.5554 0.5556 0.5029 0.5179 1,075,421 -0.05(-9.17%)
Oct 27, 2020 0.5905 0.5905 0.5561 0.5702 1,718,792 -0.06(-9.49%)
Oct 26, 2020 0.5500 0.6490 0.5250 0.6300 4,277,754 +0.07(+12.54%)
Oct 23, 2020 0.5700 0.5770 0.5400 0.5598 609,600 -0.02(-2.64%)
Oct 22, 2020 0.6100 0.6100 0.5650 0.5750 597,092 -0.01(-2.38%)
Oct 21, 2020 0.5800 0.6187 0.5680 0.5890 548,798 +0.02(+3.66%)
Oct 20, 2020 0.5950 0.5950 0.5605 0.5682 588,051 -0.00(-0.32%)
Oct 19, 2020 0.6000 0.6200 0.5600 0.5700 1,209,333 -0.05(-8.68%)
Oct 16, 2020 0.6390 0.6440 0.5800 0.6242 1,198,300 -0.01(-1.31%)
Oct 15, 2020 0.6800 0.6800 0.6100 0.6325 951,924 -0.04(-5.61%)
Oct 14, 2020 0.6601 0.6800 0.6600 0.6701 444,792 -0.01(-1.60%)
Oct 13, 2020 0.7000 0.7000 0.6621 0.6810 520,997 -0.01(-1.30%)
Oct 12, 2020 0.7100 0.7100 0.6600 0.6900 858,053 +0.00(+0.66%)
Oct 09, 2020 0.6950 0.7175 0.6801 0.6855 649,900 -0.01(-2.11%)
Oct 08, 2020 0.6902 0.7240 0.6902 0.7003 531,387 +0.00(+0.30%)
Oct 07, 2020 0.7077 0.7248 0.6900 0.6982 556,809 -0.00(-0.26%)
Oct 06, 2020 0.7000 0.7300 0.7000 0.7000 451,988 +0.00(+0.00%)
Oct 05, 2020 0.7000 0.7300 0.6900 0.7000 439,878 -0.01(-1.95%)
Oct 02, 2020 0.7103 0.7290 0.7010 0.7139 289,600 -0.00(-0.53%)
Oct 01, 2020 0.7500 0.7500 0.7030 0.7177 374,443 -0.01(-1.68%)
Sep 30, 2020 0.7400 0.7600 0.7200 0.7300 303,013 +0.00(+0.12%)
Sep 29, 2020 0.7365 0.7500 0.7159 0.7291 484,890 -0.00(-0.37%)
Sep 28, 2020 0.7700 0.7700 0.7225 0.7318 327,267 +0.00(+0.11%)
Sep 25, 2020 0.7230 0.7600 0.7047 0.7310 460,000 +0.01(+1.53%)
Sep 24, 2020 0.7300 0.7500 0.7000 0.7200 527,667 -0.01(-1.37%)
Sep 23, 2020 0.7800 0.7800 0.7300 0.7300 419,205 -0.05(-6.41%)
Sep 22, 2020 0.8000 0.8000 0.7600 0.7800 432,042 +0.01(+1.30%)
Sep 21, 2020 0.7984 0.8052 0.7599 0.7700 653,839 -0.02(-2.47%)
Sep 18, 2020 0.7999 0.8455 0.7895 0.7895 1,202,500 -0.01(-1.39%)
Sep 17, 2020 0.7943 0.8150 0.7800 0.8006 506,734 +0.01(+1.20%)
Sep 16, 2020 0.8180 0.8300 0.7900 0.7911 450,384 -0.02(-2.35%)
Sep 15, 2020 0.8300 0.8350 0.8041 0.8101 332,441 +0.00(+0.02%)
Sep 14, 2020 0.7859 0.8508 0.7800 0.8099 363,220 +0.03(+3.83%)
Sep 11, 2020 0.8059 0.8343 0.7600 0.7800 401,500 -0.04(-5.05%)
Sep 10, 2020 0.8574 0.8854 0.8030 0.8215 519,517 +0.02(+2.69%)
Sep 09, 2020 0.8900 0.9000 0.7800 0.8000 554,373 -0.02(-2.44%)
Sep 08, 2020 0.7610 0.8722 0.7500 0.8200 1,456,245 +0.04(+5.55%)
Sep 04, 2020 0.7635 0.7860 0.7200 0.7769 575,500 +0.02(+2.22%)
Sep 03, 2020 0.8000 0.8100 0.7000 0.7600 1,007,832 -0.05(-6.03%)
Sep 02, 2020 0.8350 0.8399 0.8000 0.8088 792,852 -0.02(-2.57%)
Sep 01, 2020 0.9450 0.9490 0.8101 0.8301 2,021,104 -0.09(-9.77%)
Aug 31, 2020 1.010 1.020 0.9200 0.9200 1,718,511 -0.10(-9.80%)
Aug 28, 2020 1.010 1.040 1.000 1.020 431,300 +0.01(+0.99%)
Aug 27, 2020 1.040 1.040 1.000 1.010 723,507 -0.02(-1.94%)
Aug 26, 2020 1.050 1.060 1.010 1.030 516,761 -0.02(-1.90%)
Aug 25, 2020 1.020 1.080 1.000 1.050 1,273,738 +0.02(+1.94%)
Aug 24, 2020 1.040 1.070 1.000 1.030 1,677,191 -0.03(-2.83%)
Aug 21, 2020 1.080 1.090 1.050 1.060 616,000 -0.04(-3.64%)
Aug 20, 2020 1.090 1.100 1.040 1.100 808,117 +0.03(+2.80%)
Aug 19, 2020 1.080 1.100 1.060 1.070 700,114 -0.03(-2.73%)
Aug 18, 2020 1.100 1.110 1.090 1.100 595,307 -0.01(-0.90%)
Aug 17, 2020 1.070 1.120 1.070 1.110 1,287,081 +0.02(+1.83%)
Aug 14, 2020 1.080 1.110 1.040 1.090 1,172,500 +0.00(+0.00%)
Aug 13, 2020 1.080 1.120 1.080 1.090 988,232 -0.01(-0.91%)
Aug 12, 2020 1.130 1.140 1.080 1.100 1,123,467 -0.03(-2.65%)
Aug 11, 2020 1.180 1.180 1.120 1.130 1,410,256 -0.05(-4.24%)
Aug 10, 2020 1.160 1.190 1.120 1.180 1,187,917 +0.03(+2.61%)
Aug 07, 2020 1.180 1.190 1.120 1.150 729,900 -0.03(-2.54%)
Aug 06, 2020 1.140 1.190 1.140 1.180 1,192,493 +0.01(+0.85%)
Aug 05, 2020 1.230 1.240 1.120 1.170 1,961,073 -0.09(-7.14%)
Aug 04, 2020 1.150 1.330 1.080 1.260 8,279,538 +0.18(+16.67%)
Aug 03, 2020 1.050 1.100 1.020 1.080 1,451,123 -0.02(-1.82%)
Jul 31, 2020 1.130 1.150 1.080 1.100 1,340,900 -0.05(-4.35%)
Jul 30, 2020 1.070 1.150 1.050 1.150 1,162,633 +0.06(+5.50%)
Jul 29, 2020 1.110 1.120 1.060 1.090 1,125,146 -0.02(-1.80%)
Jul 28, 2020 1.150 1.160 1.080 1.110 1,608,948 -0.05(-4.31%)
Jul 27, 2020 1.240 1.250 1.130 1.160 1,791,608 -0.03(-2.52%)
Jul 24, 2020 1.160 1.190 1.080 1.190 2,686,300 +0.03(+2.59%)
Jul 23, 2020 1.030 1.480 1.030 1.160 25,634,252 +0.11(+10.48%)
Jul 22, 2020 1.060 1.070 1.020 1.050 1,479,360 -0.01(-0.94%)
Jul 21, 2020 1.040 1.080 1.020 1.060 2,001,087 -0.02(-1.85%)
Jul 20, 2020 1.090 1.100 1.050 1.080 2,618,184 -0.03(-2.70%)
Jul 17, 2020 1.060 1.170 1.050 1.110 3,992,800 +0.02(+1.83%)
Jul 16, 2020 1.139 1.140 1.050 1.090 4,623,598 -0.09(-7.63%)
Jul 15, 2020 1.350 1.530 1.100 1.180 16,018,292 -0.07(-5.60%)
Jul 14, 2020 1.190 1.270 1.110 1.250 5,915,418 -0.04(-3.10%)
Jul 13, 2020 1.180 1.450 1.040 1.290 29,733,360 -2.29(-63.97%)
Jul 10, 2020 3.660 3.679 3.530 3.580 1,482,800 -0.10(-2.72%)
Jul 09, 2020 3.770 3.770 3.510 3.680 1,556,684 +0.00(+0.00%)
Jul 08, 2020 3.820 3.870 3.600 3.680 1,814,776 -0.12(-3.16%)
Jul 07, 2020 3.860 4.080 3.760 3.800 1,573,843 -0.07(-1.81%)
Jul 06, 2020 4.400 4.440 3.750 3.870 2,547,106 -0.39(-9.15%)
Jul 02, 2020 3.642 4.270 3.475 4.260 3,251,700 +0.79(+22.77%)
Jul 01, 2020 3.710 3.790 3.090 3.470 2,359,722 -0.25(-6.72%)
Jun 30, 2020 3.810 3.870 3.610 3.720 1,299,623 -0.01(-0.27%)
Jun 29, 2020 4.000 4.040 3.670 3.730 2,108,659 -0.35(-8.58%)
Jun 26, 2020 3.990 4.340 3.970 4.080 1,301,800 -0.01(-0.24%)
Jun 25, 2020 4.080 4.160 3.880 4.090 2,453,840 -0.17(-3.99%)
Jun 24, 2020 4.280 4.360 4.000 4.260 1,515,045 -0.18(-4.05%)
Jun 23, 2020 4.280 4.500 4.200 4.440 1,980,334 +0.25(+5.97%)
Jun 22, 2020 5.190 5.240 3.800 4.190 7,263,337 -1.07(-20.34%)
Jun 19, 2020 5.130 5.260 4.610 5.260 4,651,900 +0.41(+8.45%)
Jun 18, 2020 4.450 5.150 4.280 4.850 4,759,649 +0.60(+14.12%)
Jun 17, 2020 5.250 6.500 4.000 4.250 21,007,348 -0.63(-12.91%)
Jun 16, 2020 3.860 4.990 3.620 4.880 8,142,987 +1.22(+33.33%)
Jun 15, 2020 3.140 3.790 3.110 3.660 4,893,967 +0.60(+19.61%)
Jun 12, 2020 3.150 3.221 3.000 3.060 1,006,200 +0.02(+0.66%)
Jun 11, 2020 3.190 3.290 2.930 3.040 1,847,851 -0.29(-8.71%)
Jun 10, 2020 2.850 3.400 2.760 3.330 4,156,858 +0.56(+20.22%)
Jun 09, 2020 2.880 2.890 2.700 2.770 1,267,482 -0.06(-2.12%)
Jun 08, 2020 2.870 2.910 2.810 2.830 900,346 +0.05(+1.80%)
Jun 05, 2020 2.930 2.930 2.760 2.780 681,500 -0.08(-2.80%)
Jun 04, 2020 2.690 3.000 2.680 2.860 1,366,478 +0.15(+5.54%)
Jun 03, 2020 2.780 2.800 2.620 2.710 1,252,566 -0.07(-2.52%)
Jun 02, 2020 2.900 2.950 2.610 2.780 2,554,772 -0.22(-7.33%)
Jun 01, 2020 3.020 3.040 2.870 3.000 1,289,853 +0.00(+0.00%)
May 29, 2020 3.150 3.230 2.920 3.000 2,055,100 +0.05(+1.69%)
May 28, 2020 3.000 3.130 2.850 2.950 1,491,618 +0.06(+2.08%)
May 27, 2020 2.940 3.200 2.760 2.890 2,581,569 -0.08(-2.69%)
May 26, 2020 2.900 3.650 2.760 2.970 11,641,951 -0.06(-1.98%)
May 22, 2020 2.600 3.280 2.410 3.030 22,563,700 +0.68(+28.94%)
May 21, 2020 1.910 2.700 1.830 2.350 7,215,374 +0.63(+36.63%)
May 20, 2020 1.550 2.040 1.520 1.720 3,578,681 +0.24(+16.22%)
May 19, 2020 1.450 1.520 1.410 1.480 385,065 +0.07(+4.96%)
May 18, 2020 1.370 1.410 1.340 1.410 484,263 +0.07(+5.22%)
May 15, 2020 1.300 1.340 1.220 1.340 331,500 -0.02(-1.47%)
May 14, 2020 1.290 1.360 1.220 1.360 361,142 +0.06(+4.62%)
May 13, 2020 1.350 1.350 1.260 1.300 164,907 -0.03(-2.26%)
May 12, 2020 1.260 1.370 1.230 1.330 316,567 +0.06(+4.72%)
May 11, 2020 1.230 1.330 1.210 1.270 247,709 +0.06(+4.96%)
May 08, 2020 1.210 1.280 1.210 1.210 139,200 -0.02(-1.63%)
May 07, 2020 1.250 1.280 1.190 1.230 162,680 -0.03(-2.38%)
May 06, 2020 1.250 1.280 1.210 1.260 141,865 +0.00(+0.00%)
May 05, 2020 1.270 1.350 1.250 1.260 153,588 -0.02(-1.56%)
May 04, 2020 1.250 1.280 1.180 1.280 201,099 +0.05(+4.07%)
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.