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 (%)
Sep 20, 2022 1.960 0 +0.00(+0.00%)
Sep 19, 2022 2.010 2.020 1.930 1.960 45,891 -0.08(-3.92%)
Sep 16, 2022 2.030 2.110 2.020 2.040 16,888 -0.04(-1.92%)
Sep 15, 2022 2.050 2.290 2.020 2.080 33,247 +0.01(+0.48%)
Sep 14, 2022 2.100 2.130 2.020 2.070 20,743 -0.03(-1.43%)
Sep 13, 2022 2.240 2.299 2.070 2.100 36,688 -0.12(-5.41%)
Sep 12, 2022 2.230 2.289 2.200 2.220 32,807 +0.02(+0.91%)
Sep 09, 2022 2.190 2.200 2.105 2.200 37,269 +0.05(+2.49%)
Sep 08, 2022 2.100 2.150 2.060 2.147 22,274 +0.05(+2.22%)
Sep 07, 2022 1.930 2.170 1.930 2.100 93,065 +0.15(+7.69%)
Sep 06, 2022 2.050 2.050 1.910 1.950 30,872 -0.09(-4.64%)
Sep 02, 2022 2.030 2.090 2.030 2.045 11,826 -0.04(-2.13%)
Sep 01, 2022 2.090 2.200 1.980 2.090 93,553 -0.04(-1.90%)
Aug 31, 2022 2.310 2.330 2.130 2.130 34,891 -0.11(-4.91%)
Aug 30, 2022 2.290 2.310 2.200 2.240 29,626 -0.01(-0.44%)
Aug 29, 2022 2.250 2.321 2.220 2.250 26,896 -0.02(-0.88%)
Aug 26, 2022 2.490 2.560 2.260 2.270 69,275 -0.16(-6.59%)
Aug 25, 2022 2.450 2.450 2.390 2.430 29,336 +0.01(+0.43%)
Aug 24, 2022 2.400 2.450 2.320 2.420 57,105 +0.05(+2.09%)
Aug 23, 2022 2.350 2.390 2.300 2.370 33,833 +0.05(+2.16%)
Aug 22, 2022 2.260 2.360 2.260 2.320 68,246 +0.04(+1.75%)
Aug 19, 2022 2.400 2.402 2.275 2.280 61,747 -0.14(-5.75%)
Aug 18, 2022 2.450 2.470 2.373 2.419 24,318 -0.04(-1.67%)
Aug 17, 2022 2.550 2.550 2.410 2.460 56,850 -0.04(-1.60%)
Aug 16, 2022 2.580 2.600 2.421 2.500 72,548 -0.04(-1.57%)
Aug 15, 2022 2.620 2.639 2.520 2.540 42,637 -0.04(-1.55%)
Aug 12, 2022 2.610 2.640 2.540 2.580 60,161 -0.05(-1.90%)
Aug 11, 2022 2.630 2.640 2.500 2.630 112,164 +0.13(+5.41%)
Aug 10, 2022 2.570 2.580 2.470 2.495 34,783 -0.00(-0.20%)
Aug 09, 2022 2.670 2.670 2.480 2.500 59,458 -0.07(-2.72%)
Aug 08, 2022 2.550 2.650 2.500 2.570 110,478 +0.03(+1.18%)
Aug 05, 2022 2.480 2.690 2.370 2.540 202,623 +0.00(+0.00%)
Aug 04, 2022 2.270 2.670 2.257 2.540 477,691 +0.29(+12.89%)
Aug 03, 2022 2.210 2.350 2.213 2.250 60,473 +0.07(+3.21%)
Aug 02, 2022 2.090 2.256 2.080 2.180 59,687 +0.03(+1.40%)
Aug 01, 2022 2.130 2.200 2.100 2.150 11,288 -0.03(-1.38%)
Jul 29, 2022 2.140 2.220 2.140 2.180 19,932 +0.02(+0.93%)
Jul 28, 2022 2.190 2.240 2.100 2.160 65,966 -0.01(-0.46%)
Jul 27, 2022 2.250 2.300 2.090 2.170 87,679 -0.10(-4.41%)
Jul 26, 2022 2.100 2.310 2.063 2.270 85,287 +0.20(+9.66%)
Jul 25, 2022 2.080 2.120 2.050 2.070 38,195 -0.01(-0.48%)
Jul 22, 2022 2.270 2.280 2.080 2.080 58,404 -0.14(-6.31%)
Jul 21, 2022 2.280 2.285 2.200 2.220 23,183 +0.03(+1.37%)
Jul 20, 2022 2.120 2.290 2.120 2.190 114,305 +0.10(+4.78%)
Jul 19, 2022 2.050 2.130 1.982 2.090 61,775 +0.14(+7.18%)
Jul 18, 2022 1.990 2.190 1.945 1.950 77,421 -0.05(-2.50%)
Jul 15, 2022 2.030 2.030 1.950 2.000 51,575 -0.03(-1.48%)
Jul 14, 2022 2.060 2.090 2.010 2.030 17,454 -0.04(-1.93%)
Jul 13, 2022 2.030 2.150 2.030 2.070 66,714 -0.06(-2.82%)
Jul 12, 2022 2.100 2.160 2.010 2.130 97,145 +0.02(+0.95%)
Jul 11, 2022 2.110 2.220 2.060 2.110 49,373 -0.03(-1.40%)
Jul 08, 2022 2.230 2.300 2.140 2.140 61,708 -0.07(-3.17%)
Jul 07, 2022 2.160 2.250 2.120 2.210 55,935 +0.09(+4.25%)
Jul 06, 2022 1.990 2.190 1.990 2.120 82,108 +0.07(+3.41%)
Jul 05, 2022 1.880 2.090 1.820 2.050 99,349 +0.12(+6.22%)
Jul 01, 2022 1.840 1.940 1.840 1.930 42,438 +0.09(+4.89%)
Jun 30, 2022 1.850 1.880 1.810 1.840 20,835 -0.04(-2.13%)
Jun 29, 2022 1.840 1.890 1.838 1.880 19,252 +0.03(+1.62%)
Jun 28, 2022 1.920 1.980 1.840 1.850 45,801 -0.07(-3.65%)
Jun 27, 2022 1.910 1.960 1.860 1.920 52,933 +0.02(+1.05%)
Jun 24, 2022 2.050 2.081 1.900 1.900 106,272 -0.09(-4.52%)
Jun 23, 2022 1.990 2.037 1.930 1.990 42,869 +0.07(+3.65%)
Jun 22, 2022 1.920 2.020 1.822 1.920 96,395 +0.00(+0.00%)
Jun 21, 2022 1.880 2.000 1.860 1.920 140,082 +0.11(+6.08%)
Jun 17, 2022 1.820 1.897 1.800 1.810 80,024 -0.02(-1.09%)
Jun 16, 2022 1.920 1.930 1.813 1.830 27,130 -0.12(-6.15%)
Jun 15, 2022 1.970 1.990 1.860 1.950 14,998 -0.03(-1.52%)
Jun 14, 2022 1.880 2.010 1.870 1.980 21,908 +0.05(+2.49%)
Jun 13, 2022 2.150 2.150 1.920 1.932 114,423 -0.25(-11.38%)
Jun 10, 2022 2.370 2.370 2.160 2.180 54,483 -0.19(-8.02%)
Jun 09, 2022 2.310 2.410 2.262 2.370 65,002 +0.07(+3.04%)
Jun 08, 2022 2.190 2.310 2.190 2.300 43,083 +0.11(+5.02%)
Jun 07, 2022 2.150 2.240 2.100 2.190 53,696 +0.03(+1.39%)
Jun 06, 2022 2.340 2.340 2.140 2.160 64,013 -0.20(-8.47%)
Jun 03, 2022 2.460 2.460 2.300 2.360 84,512 -0.08(-3.28%)
Jun 02, 2022 2.340 2.480 2.300 2.440 43,100 +0.05(+2.09%)
Jun 01, 2022 2.450 2.500 2.340 2.390 23,387 -0.05(-2.05%)
May 31, 2022 2.410 2.480 2.400 2.440 27,389 +0.02(+0.83%)
May 27, 2022 2.310 2.460 2.310 2.420 42,668 +0.06(+2.54%)
May 26, 2022 2.350 2.410 2.280 2.360 64,855 -0.01(-0.42%)
May 25, 2022 2.270 2.450 2.260 2.370 45,153 +0.02(+0.85%)
May 24, 2022 2.350 2.370 2.230 2.350 26,985 -0.01(-0.42%)
May 23, 2022 2.355 2.450 2.320 2.360 27,723 +0.00(+0.00%)
May 20, 2022 2.330 2.470 2.320 2.360 22,469 +0.02(+0.85%)
May 19, 2022 2.520 2.540 2.330 2.340 85,513 -0.13(-5.26%)
May 18, 2022 2.600 2.600 2.300 2.470 43,454 -0.13(-5.00%)
May 17, 2022 2.550 2.680 2.510 2.600 61,549 +0.04(+1.56%)
May 16, 2022 2.420 2.650 2.420 2.560 32,067 +0.01(+0.39%)
May 13, 2022 2.550 2.650 2.505 2.550 30,167 +0.12(+4.94%)
May 12, 2022 2.410 2.609 2.350 2.430 52,495 +0.05(+2.10%)
May 11, 2022 2.800 2.890 2.350 2.380 92,445 -0.53(-18.21%)
May 10, 2022 2.890 2.990 2.800 2.910 24,019 +0.04(+1.39%)
May 09, 2022 3.150 3.160 2.780 2.870 53,910 -0.27(-8.60%)
May 06, 2022 3.260 3.260 3.100 3.140 37,704 -0.09(-2.79%)
May 05, 2022 3.210 3.359 3.160 3.230 30,887 -0.05(-1.52%)
May 04, 2022 3.120 3.280 3.010 3.280 78,332 +0.13(+4.13%)
May 03, 2022 3.040 3.220 3.040 3.150 32,271 +0.08(+2.61%)
May 02, 2022 2.910 3.090 2.810 3.070 39,324 +0.17(+5.86%)
Apr 29, 2022 2.910 3.030 2.880 2.900 38,652 -0.04(-1.36%)
Apr 28, 2022 3.090 3.090 2.810 2.940 84,039 -0.11(-3.61%)
Apr 27, 2022 3.020 3.100 2.974 3.050 46,733 +0.03(+0.99%)
Apr 26, 2022 3.100 3.170 3.020 3.020 45,869 -0.10(-3.21%)
Apr 25, 2022 3.050 3.210 3.041 3.120 70,272 +0.01(+0.32%)
Apr 22, 2022 3.220 3.310 3.000 3.110 122,122 -0.13(-4.01%)
Apr 21, 2022 3.410 3.640 3.170 3.240 428,528 -0.15(-4.42%)
Apr 20, 2022 3.360 3.450 3.241 3.390 104,465 +0.03(+0.89%)
Apr 19, 2022 3.260 3.413 3.100 3.360 123,620 +0.03(+0.90%)
Apr 18, 2022 3.600 3.610 3.320 3.330 177,825 -0.17(-4.86%)
Apr 14, 2022 3.520 3.630 3.260 3.500 426,449 -0.14(-3.85%)
Apr 13, 2022 3.570 4.060 3.570 3.640 994,235 +0.16(+4.60%)
Apr 12, 2022 3.500 3.660 3.400 3.480 159,744 -0.06(-1.69%)
Apr 11, 2022 3.830 3.970 3.430 3.540 370,189 -0.38(-9.69%)
Apr 08, 2022 4.410 4.500 3.900 3.920 407,909 -0.50(-11.21%)
Apr 07, 2022 5.300 5.340 4.360 4.415 601,327 -0.76(-14.77%)
Apr 06, 2022 4.960 5.540 4.710 5.180 1,976,971 -1.04(-16.72%)
Apr 05, 2022 4.860 7.680 4.860 6.220 11,967,376 +1.30(+26.42%)
Apr 04, 2022 4.810 5.070 4.810 4.920 30,518 +0.10(+2.07%)
Apr 01, 2022 4.940 4.970 4.808 4.820 34,635 -0.24(-4.74%)
Mar 31, 2022 5.520 5.520 5.010 5.060 30,562 -0.24(-4.53%)
Mar 30, 2022 5.190 5.450 5.190 5.300 27,609 +0.10(+1.92%)
Mar 29, 2022 5.290 5.400 5.170 5.200 27,646 -0.02(-0.39%)
Mar 28, 2022 5.450 5.455 5.210 5.220 34,596 -0.27(-4.92%)
Mar 25, 2022 5.570 5.570 5.320 5.490 16,254 -0.03(-0.54%)
Mar 24, 2022 5.400 5.550 5.383 5.520 38,859 +0.21(+3.95%)
Mar 23, 2022 5.220 5.480 5.180 5.310 23,965 +0.01(+0.19%)
Mar 22, 2022 5.470 5.530 5.170 5.300 51,457 -0.06(-1.03%)
Mar 21, 2022 5.600 5.630 5.320 5.355 47,532 -0.16(-2.99%)
Mar 18, 2022 5.320 5.620 5.280 5.520 79,882 +0.19(+3.56%)
Mar 17, 2022 5.050 5.380 4.957 5.330 40,026 +0.21(+4.10%)
Mar 16, 2022 4.940 5.180 4.871 5.120 35,777 +0.22(+4.49%)
Mar 15, 2022 4.940 4.960 4.770 4.900 21,351 -0.04(-0.81%)
Mar 14, 2022 5.190 5.200 4.890 4.940 35,782 -0.19(-3.70%)
Mar 11, 2022 5.210 5.210 5.060 5.130 41,702 -0.10(-1.91%)
Mar 10, 2022 5.150 5.270 5.060 5.230 39,554 -0.01(-0.19%)
Mar 09, 2022 4.960 5.290 4.850 5.240 65,999 +0.36(+7.38%)
Mar 08, 2022 4.770 4.980 4.535 4.880 55,267 +0.21(+4.50%)
Mar 07, 2022 4.680 4.790 4.440 4.670 116,601 +0.07(+1.52%)
Mar 04, 2022 4.580 4.670 4.420 4.600 124,946 -0.09(-1.92%)
Mar 03, 2022 4.750 4.790 4.600 4.690 78,901 -0.06(-1.26%)
Mar 02, 2022 4.530 4.850 4.490 4.750 138,020 +0.17(+3.71%)
Mar 01, 2022 4.600 4.880 4.320 4.580 373,618 +4.26(+1315.33%)
Feb 28, 2022 0.3370 0.3400 0.3200 0.3236 1,727,000 -0.05(-13.73%)
Feb 25, 2022 0.3650 0.3774 0.3617 0.3751 242,347 +0.01(+3.16%)
Feb 24, 2022 0.3300 0.3748 0.3116 0.3636 413,562 +0.01(+2.36%)
Feb 23, 2022 0.3900 0.3900 0.3500 0.3552 485,089 -0.01(-1.39%)
Feb 22, 2022 0.3770 0.3800 0.3564 0.3602 280,767 -0.01(-3.69%)
Feb 18, 2022 0.3740 0 -0.02(-5.32%)
Feb 17, 2022 0.4100 0.4255 0.3902 0.3950 334,316 -0.02(-4.03%)
Feb 16, 2022 0.4134 0.4260 0.4000 0.4116 346,083 -0.00(-0.44%)
Feb 15, 2022 0.4000 0.4176 0.3940 0.4134 214,011 +0.02(+6.00%)
Feb 14, 2022 0.4100 0.4199 0.3888 0.3900 353,808 -0.02(-3.70%)
Feb 11, 2022 0.4297 0.4300 0.3968 0.4050 443,636 -0.02(-5.13%)
Feb 10, 2022 0.4300 0.4355 0.4156 0.4269 195,667 +0.00(+0.90%)
Feb 09, 2022 0.4004 0.4400 0.4000 0.4231 564,917 +0.02(+4.47%)
Feb 08, 2022 0.4400 0.4400 0.4000 0.4050 336,856 -0.02(-4.64%)
Feb 07, 2022 0.4500 0.4666 0.4180 0.4247 442,858 +0.00(+0.28%)
Feb 04, 2022 0.4000 0.4287 0.4000 0.4235 366,651 +0.02(+5.09%)
Feb 03, 2022 0.4300 0.4000 0.4030 378,592 -0.03(-6.28%)
Feb 02, 2022 0.4600 0.4649 0.4225 0.4300 272,049 -0.04(-7.84%)
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.