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 (%)
Jun 29, 2018 3.100 3.100 2.912 2.950 305,457 -0.15(-4.84%)
Jun 28, 2018 2.900 3.100 2.775 3.100 583,596 +0.16(+5.44%)
Jun 27, 2018 3.230 3.230 2.900 2.940 566,238 -0.29(-8.98%)
Jun 26, 2018 3.170 3.230 3.090 3.230 315,738 +0.07(+2.22%)
Jun 25, 2018 3.300 3.310 3.100 3.160 463,797 -0.11(-3.36%)
Jun 22, 2018 3.080 3.280 3.020 3.270 906,551 +0.20(+6.51%)
Jun 21, 2018 3.180 3.196 3.020 3.070 416,429 -0.13(-4.06%)
Jun 20, 2018 3.330 3.380 3.010 3.200 1,097,908 -0.12(-3.61%)
Jun 19, 2018 2.780 3.480 2.750 3.320 3,962,131 +0.54(+19.42%)
Jun 18, 2018 2.630 2.820 2.630 2.780 544,521 +0.13(+4.91%)
Jun 15, 2018 2.689 2.640 2.650 242,595 +0.01(+0.38%)
Jun 14, 2018 2.570 2.650 2.570 2.640 137,763 +0.06(+2.33%)
Jun 13, 2018 2.610 2.719 2.580 2.580 259,763 -0.07(-2.64%)
Jun 12, 2018 2.590 2.680 2.565 2.650 248,479 +0.08(+3.12%)
Jun 11, 2018 2.560 2.600 2.557 2.570 72,793 +0.02(+0.78%)
Jun 08, 2018 2.530 2.659 2.511 2.550 173,465 +0.02(+0.79%)
Jun 07, 2018 2.590 2.606 2.530 2.530 163,952 -0.09(-3.44%)
Jun 06, 2018 2.650 2.665 2.601 2.620 89,981 -0.03(-1.13%)
Jun 05, 2018 2.580 2.659 2.520 2.650 166,954 +0.06(+2.31%)
Jun 04, 2018 2.600 2.626 2.590 2.590 72,352 -0.02(-0.77%)
Jun 01, 2018 2.630 2.641 2.550 2.610 117,321 -0.01(-0.38%)
May 31, 2018 2.640 2.660 2.600 2.620 96,585 +0.00(+0.00%)
May 30, 2018 2.540 2.650 2.540 2.620 188,710 +0.08(+3.15%)
May 29, 2018 2.460 2.540 2.460 2.540 69,833 +0.05(+2.01%)
May 25, 2018 2.490 2.490 2.490 0 -0.04(-1.46%)
May 24, 2018 2.570 2.600 2.500 2.527 141,904 -0.02(-0.90%)
May 23, 2018 2.510 2.580 2.440 2.550 215,559 +0.04(+1.59%)
May 22, 2018 2.690 2.690 2.510 2.510 243,904 -0.13(-4.92%)
May 21, 2018 2.800 2.810 2.630 2.640 304,493 -0.15(-5.38%)
May 18, 2018 2.760 2.820 2.730 2.790 397,218 +0.04(+1.45%)
May 17, 2018 2.580 2.780 2.550 2.750 798,819 +0.17(+6.59%)
May 16, 2018 2.620 2.620 2.560 2.580 95,066 -0.03(-1.15%)
May 15, 2018 2.590 2.620 2.550 2.610 186,427 +0.03(+1.16%)
May 14, 2018 2.550 2.590 2.550 2.580 273,478 +0.07(+2.79%)
May 11, 2018 2.600 2.620 2.435 2.510 219,488 -0.04(-1.76%)
May 10, 2018 2.480 2.580 2.480 2.555 232,615 +0.08(+3.44%)
May 09, 2018 2.400 2.500 2.385 2.470 152,498 +0.10(+4.22%)
May 08, 2018 2.400 2.450 2.350 2.370 51,370 -0.03(-1.25%)
May 07, 2018 2.360 2.500 2.360 2.400 109,463 +0.04(+1.69%)
May 04, 2018 2.350 2.390 2.281 2.360 66,782 +0.00(+0.00%)
May 03, 2018 2.410 2.420 2.334 2.360 51,191 -0.05(-2.07%)
May 02, 2018 2.320 2.450 2.260 2.410 171,234 +0.10(+4.33%)
May 01, 2018 2.220 2.330 2.210 2.310 51,228 +0.08(+3.59%)
Apr 30, 2018 2.270 2.290 2.191 2.230 63,855 -0.06(-2.62%)
Apr 27, 2018 2.220 2.310 2.210 2.290 103,295 +0.08(+3.62%)
Apr 26, 2018 2.200 2.276 2.150 2.210 101,337 +0.02(+0.91%)
Apr 25, 2018 2.231 2.239 2.150 2.190 138,490 -0.04(-1.79%)
Apr 24, 2018 2.250 2.310 2.161 2.230 147,699 -0.04(-1.76%)
Apr 23, 2018 2.290 2.350 2.231 2.270 126,646 -0.02(-0.87%)
Apr 20, 2018 2.310 2.350 2.280 2.290 91,356 +0.01(+0.44%)
Apr 19, 2018 2.260 2.350 2.250 2.280 69,588 +0.03(+1.33%)
Apr 18, 2018 2.270 2.327 2.230 2.250 98,299 +0.00(+0.00%)
Apr 17, 2018 2.280 2.290 2.240 2.250 68,995 +0.00(+0.00%)
Apr 16, 2018 2.320 2.335 2.210 2.250 139,492 -0.04(-1.75%)
Apr 13, 2018 2.400 2.406 2.240 2.290 108,630 -0.08(-3.38%)
Apr 12, 2018 2.320 2.400 2.320 2.370 90,806 +0.05(+2.16%)
Apr 11, 2018 2.240 2.340 2.240 2.320 57,804 +0.04(+1.75%)
Apr 10, 2018 2.240 2.320 2.170 2.280 109,810 +0.00(+0.00%)
Apr 09, 2018 2.250 2.350 2.230 2.280 120,531 +0.08(+3.64%)
Apr 06, 2018 2.240 2.280 2.160 2.200 78,321 -0.03(-1.57%)
Apr 05, 2018 2.220 2.309 2.220 2.235 73,684 +0.03(+1.59%)
Apr 04, 2018 1.980 2.270 1.970 2.200 210,692 +0.21(+10.55%)
Apr 03, 2018 2.170 2.180 1.950 1.990 338,059 -0.15(-7.01%)
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.