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, 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%)
Apr 02, 2018 2.240 2.250 2.110 2.140 151,268 -0.10(-4.46%)
Mar 29, 2018 2.240 2.240 2.240 0 -0.10(-4.48%)
Mar 28, 2018 2.530 2.530 2.310 2.345 211,798 -0.07(-3.10%)
Mar 27, 2018 2.530 2.550 2.361 2.420 185,173 -0.11(-4.35%)
Mar 26, 2018 2.550 2.550 2.470 2.530 145,878 +0.06(+2.43%)
Mar 23, 2018 2.470 2.520 2.450 2.470 91,678 -0.01(-0.40%)
Mar 22, 2018 2.550 2.580 2.450 2.480 158,014 -0.06(-2.36%)
Mar 21, 2018 2.460 2.550 2.431 2.540 88,412 +0.07(+2.83%)
Mar 20, 2018 2.480 2.560 2.430 2.470 119,679 -0.02(-0.80%)
Mar 19, 2018 2.580 2.590 2.480 2.490 142,530 -0.09(-3.49%)
Mar 16, 2018 2.420 2.580 2.411 2.580 264,012 +0.14(+5.74%)
Mar 15, 2018 2.570 2.590 2.410 2.440 283,972 -0.12(-4.69%)
Mar 14, 2018 2.560 2.609 2.521 2.560 187,462 +0.01(+0.39%)
Mar 13, 2018 2.590 2.680 2.510 2.550 238,405 -0.04(-1.54%)
Mar 12, 2018 2.650 2.683 2.580 2.590 344,039 -0.05(-1.89%)
Mar 09, 2018 2.570 2.700 2.550 2.640 574,160 +0.09(+3.53%)
Mar 08, 2018 2.500 2.580 2.500 2.550 193,399 +0.04(+1.59%)
Mar 07, 2018 2.530 2.650 2.390 2.510 304,370 -0.01(-0.40%)
Mar 06, 2018 2.480 2.660 2.480 2.520 457,418 +0.07(+2.86%)
Mar 05, 2018 2.280 2.550 2.200 2.450 760,085 +0.20(+8.89%)
Mar 02, 2018 2.170 2.250 2.110 2.250 155,643 +0.07(+3.21%)
Mar 01, 2018 2.160 2.190 2.151 2.180 98,424 +0.04(+1.87%)
Feb 28, 2018 2.100 2.200 2.100 2.140 158,549 -0.06(-2.73%)
Feb 27, 2018 2.250 2.294 2.170 2.200 164,361 -0.03(-1.35%)
Feb 26, 2018 2.180 2.250 2.180 2.230 106,879 +0.05(+2.29%)
Feb 23, 2018 2.260 2.265 2.150 2.180 201,154 -0.07(-3.11%)
Feb 22, 2018 2.250 2.250 2.120 2.250 248,987 +0.11(+5.14%)
Feb 21, 2018 2.190 2.190 2.071 2.140 227,968 +0.01(+0.47%)
Feb 20, 2018 2.170 2.226 2.110 2.130 148,588 -0.07(-3.18%)
Feb 16, 2018 2.200 2.200 2.200 0 -0.06(-2.65%)
Feb 15, 2018 2.300 2.300 2.150 2.260 229,732 +0.05(+2.26%)
Feb 14, 2018 2.180 2.240 2.060 2.210 151,088 -0.01(-0.45%)
Feb 13, 2018 2.200 2.240 2.190 2.220 127,821 +0.00(+0.00%)
Feb 12, 2018 2.130 2.280 2.130 2.220 240,736 +0.10(+4.72%)
Feb 09, 2018 2.160 2.170 2.010 2.120 477,998 -0.01(-0.47%)
Feb 08, 2018 2.220 2.220 2.110 2.130 300,505 -0.08(-3.62%)
Feb 07, 2018 2.190 2.240 2.190 2.210 200,747 +0.00(+0.00%)
Feb 06, 2018 2.190 2.314 2.150 2.210 416,719 -0.10(-4.32%)
Feb 05, 2018 2.310 2.403 2.280 2.310 313,691 -0.04(-1.71%)
Feb 02, 2018 2.280 2.350 2.140 2.350 459,294 +0.05(+2.17%)
Feb 01, 2018 2.350 2.390 2.261 2.300 301,943 -0.07(-2.95%)
Jan 31, 2018 2.470 2.470 2.300 2.370 540,794 -0.04(-1.66%)
Jan 30, 2018 2.550 2.550 2.370 2.410 664,037 -0.16(-6.23%)
Jan 29, 2018 2.620 2.650 2.550 2.570 352,186 -0.04(-1.53%)
Jan 26, 2018 2.620 2.680 2.580 2.610 264,849 +0.00(+0.00%)
Jan 25, 2018 2.610 2.634 2.560 2.610 190,294 +0.00(+0.00%)
Jan 24, 2018 2.660 2.700 2.580 2.610 263,638 -0.09(-3.33%)
Jan 23, 2018 2.700 2.740 2.650 2.700 341,691 -0.02(-0.74%)
Jan 22, 2018 2.650 2.750 2.630 2.720 218,599 +0.05(+1.87%)
Jan 19, 2018 2.600 2.690 2.590 2.670 179,102 +0.03(+1.14%)
Jan 18, 2018 2.640 2.671 2.531 2.640 305,196 +0.00(+0.00%)
Jan 17, 2018 2.690 2.690 2.600 2.640 266,430 -0.01(-0.38%)
Jan 16, 2018 2.760 2.800 2.610 2.650 460,064 -0.10(-3.64%)
Jan 12, 2018 2.750 2.750 2.750 0 -0.04(-1.43%)
Jan 11, 2018 2.850 2.850 2.760 2.790 301,831 -0.02(-0.71%)
Jan 10, 2018 2.810 669,868 +0.06(+2.18%)
Jan 09, 2018 2.720 2.773 2.700 2.750 229,071 +0.01(+0.36%)
Jan 08, 2018 2.750 2.760 2.670 2.740 509,033 -0.06(-2.14%)
Jan 05, 2018 2.800 2.849 2.711 2.800 536,073 +0.02(+0.72%)
Jan 04, 2018 3.080 3.130 2.750 2.780 2,914,542 +0.06(+2.21%)
Jan 03, 2018 2.850 2.850 2.700 2.720 288,926 -0.10(-3.55%)
Jan 02, 2018 2.700 2.850 2.650 2.820 354,176 +0.14(+5.22%)
Dec 29, 2017 2.680 2.680 2.680 0 -0.10(-3.60%)
Dec 28, 2017 2.730 2.820 2.670 2.780 636,299 -0.09(-3.14%)
Dec 27, 2017 2.520 2.930 2.520 2.870 1,348,461 +0.30(+11.67%)
Dec 26, 2017 2.570 2.632 2.510 2.570 183,682 +0.00(+0.00%)
Dec 22, 2017 2.570 2.649 2.510 2.570 192,828 +0.00(+0.00%)
Dec 21, 2017 2.460 2.600 2.420 2.570 493,561 +0.08(+3.21%)
Dec 20, 2017 2.550 2.614 2.460 2.490 764,205 -0.10(-3.86%)
Dec 19, 2017 2.730 2.730 2.550 2.590 577,028 -0.11(-4.07%)
Dec 18, 2017 2.740 2.820 2.670 2.700 480,462 -0.07(-2.53%)
Dec 15, 2017 2.770 2.789 2.700 2.770 472,227 -0.03(-1.07%)
Dec 14, 2017 2.800 2.840 2.700 2.800 453,676 -0.01(-0.36%)
Dec 13, 2017 2.800 2.940 2.701 2.810 891,766 -0.02(-0.71%)
Dec 12, 2017 2.680 2.881 2.570 2.830 1,205,226 +0.19(+7.20%)
Dec 11, 2017 2.850 2.910 2.600 2.640 1,185,842 -0.22(-7.69%)
Dec 08, 2017 2.560 2.901 2.510 2.860 1,486,417 +0.30(+11.72%)
Dec 07, 2017 2.380 2.663 2.370 2.560 888,803 +0.17(+7.11%)
Dec 06, 2017 2.380 2.478 2.330 2.390 553,772 -0.01(-0.42%)
Dec 05, 2017 2.520 2.530 2.390 2.400 925,516 -0.12(-4.76%)
Dec 04, 2017 2.580 2.642 2.470 2.520 828,710 -0.08(-3.08%)
Dec 01, 2017 2.580 2.730 2.560 2.600 1,092,594 -0.10(-3.70%)
Nov 30, 2017 2.940 2.979 2.600 2.700 1,153,595 -0.23(-7.85%)
Nov 29, 2017 2.870 3.020 2.850 2.930 1,127,380 +0.00(+0.00%)
Nov 28, 2017 3.000 3.050 2.750 2.930 2,015,479 -0.13(-4.25%)
Nov 27, 2017 3.380 3.400 3.000 3.060 3,140,105 -0.20(-6.13%)
Nov 24, 2017 3.200 3.470 3.200 3.260 3,431,884 +0.13(+4.15%)
Nov 22, 2017 3.000 3.270 2.870 3.130 7,433,784 +0.27(+9.44%)
Nov 21, 2017 3.750 3.960 2.820 2.860 36,586,604 +0.72(+33.64%)
Nov 20, 2017 2.070 2.210 2.000 2.140 3,001,792 +0.14(+7.00%)
Nov 17, 2017 1.910 2.030 1.900 2.000 808,378 +0.06(+3.09%)
Nov 16, 2017 2.010 2.010 1.900 1.940 711,162 -0.04(-2.02%)
Nov 15, 2017 1.920 2.100 1.880 1.980 689,577 -0.03(-1.49%)
Nov 14, 2017 2.150 2.280 1.800 2.010 3,123,055 -0.11(-5.19%)
Nov 13, 2017 2.150 2.420 2.050 2.120 6,061,980 +0.12(+6.00%)
Nov 10, 2017 1.790 2.090 1.750 2.000 2,366,004 +0.18(+9.89%)
Nov 09, 2017 1.760 1.880 1.750 1.820 869,220 +0.01(+0.55%)
Nov 08, 2017 1.970 1.980 1.750 1.810 1,670,377 -0.17(-8.59%)
Nov 07, 2017 2.080 2.087 1.960 1.980 970,139 -0.06(-2.94%)
Nov 06, 2017 2.050 2.110 1.940 2.040 2,097,277 -0.02(-0.97%)
Nov 03, 2017 2.040 2.130 2.010 2.060 756,775 -0.04(-1.90%)
Nov 02, 2017 2.130 2.150 2.000 2.100 910,548 -0.03(-1.41%)
Nov 01, 2017 2.170 2.200 2.030 2.130 959,456 -0.04(-1.84%)
Oct 31, 2017 2.260 2.300 2.150 2.170 775,856 -0.09(-3.98%)
Oct 30, 2017 2.270 2.309 2.150 2.260 1,129,856 -0.05(-2.16%)
Oct 27, 2017 2.300 2.380 2.250 2.310 2,869,034 -0.55(-19.23%)
Oct 26, 2017 3.150 3.190 2.780 2.860 1,059,965 -0.27(-8.63%)
Oct 25, 2017 3.350 3.419 3.020 3.130 1,151,099 -0.29(-8.48%)
Oct 24, 2017 3.470 3.500 3.350 3.420 599,782 +0.01(+0.29%)
Oct 23, 2017 3.700 3.770 3.380 3.410 1,140,681 -0.35(-9.31%)
Oct 20, 2017 3.850 3.850 3.670 3.760 726,786 -0.10(-2.59%)
Oct 19, 2017 3.880 3.950 3.820 3.860 791,992 -0.03(-0.77%)
Oct 18, 2017 4.000 4.140 3.770 3.890 1,698,180 +0.06(+1.57%)
Oct 17, 2017 4.000 4.040 3.540 3.830 2,751,157 -0.25(-6.13%)
Oct 16, 2017 4.460 4.770 4.000 4.080 4,150,282 -0.07(-1.69%)
Oct 13, 2017 5.050 4.130 4.150 5,513,358 -1.00(-19.42%)
Oct 12, 2017 5.400 5.900 4.890 5.150 10,848,656 -0.69(-11.82%)
Oct 11, 2017 4.900 5.850 4.750 5.840 19,363,096 +1.24(+26.96%)
Oct 10, 2017 3.850 4.850 3.810 4.600 15,485,213 +0.88(+23.66%)
Oct 09, 2017 3.360 4.100 3.300 3.720 8,593,588 +0.37(+11.04%)
Oct 06, 2017 3.330 3.650 3.300 3.350 2,833,823 -0.22(-6.16%)
Oct 05, 2017 4.190 4.240 3.340 3.570 8,330,203 -0.23(-6.05%)
Oct 04, 2017 4.010 5.280 3.700 3.800 32,304,436 -2.26(-37.29%)
Oct 03, 2017 2.020 6.060 1.950 6.060 74,360,176 +4.55(+301.32%)
Oct 02, 2017 1.490 1.510 1.480 1.510 64,491 +0.01(+0.67%)
Sep 29, 2017 1.540 1.540 1.470 1.500 170,382 -0.05(-3.23%)
Sep 28, 2017 1.600 1.600 1.531 1.550 127,417 -0.02(-1.27%)
Sep 27, 2017 1.600 1.640 1.560 1.570 201,694 +0.01(+0.64%)
Sep 26, 2017 1.640 1.640 1.510 1.560 143,604 -0.06(-3.70%)
Sep 25, 2017 1.540 1.669 1.520 1.620 234,759 +0.06(+3.85%)
Sep 22, 2017 1.550 1.560 1.520 1.560 158,111 +0.03(+1.96%)
Sep 21, 2017 1.500 1.531 1.458 1.530 97,604 +0.03(+2.05%)
Sep 20, 2017 1.610 1.610 1.450 1.499 226,775 -0.06(-3.89%)
Sep 19, 2017 1.670 1.680 1.520 1.560 415,494 -0.12(-7.14%)
Sep 18, 2017 1.700 1.830 1.590 1.680 2,036,709 +0.14(+9.09%)
Sep 15, 2017 1.380 1.550 1.380 1.540 550,096 +0.14(+10.00%)
Sep 14, 2017 1.360 1.416 1.340 1.400 165,782 +0.04(+2.94%)
Sep 13, 2017 1.340 1.413 1.340 1.360 177,203 -0.01(-0.73%)
Sep 12, 2017 1.310 1.390 1.310 1.370 157,010 +0.06(+4.58%)
Sep 11, 2017 1.420 1.420 1.295 1.310 92,193 +0.00(+0.00%)
Sep 08, 2017 1.290 1.310 1.260 1.310 167,972 +0.00(+0.00%)
Sep 07, 2017 1.320 1.379 1.290 1.310 131,863 -0.01(-0.76%)
Sep 06, 2017 1.300 1.340 1.300 1.320 88,273 +0.00(+0.00%)
Sep 05, 2017 1.330 1.367 1.280 1.320 108,609 -0.01(-0.75%)
Sep 01, 2017 1.360 1.360 1.350 1.330 31,180 -0.01(-0.75%)
Aug 31, 2017 1.330 1.390 1.300 1.340 97,622 +0.00(+0.00%)
Aug 30, 2017 1.310 1.350 1.290 1.340 77,560 +0.01(+0.75%)
Aug 29, 2017 1.320 1.350 1.270 1.330 104,418 -0.03(-2.21%)
Aug 28, 2017 1.350 1.370 1.310 1.360 57,435 -0.01(-0.73%)
Aug 25, 2017 1.360 1.410 1.300 1.370 179,097 +0.01(+0.74%)
Aug 24, 2017 1.310 1.360 1.281 1.360 149,832 +0.05(+3.82%)
Aug 23, 2017 1.250 1.330 1.243 1.310 223,451 +0.03(+2.34%)
Aug 22, 2017 1.320 1.320 1.240 1.280 164,594 -0.05(-3.76%)
Aug 21, 2017 1.330 1.370 1.280 1.330 169,037 -0.01(-0.75%)
Aug 18, 2017 1.330 1.349 1.280 1.340 131,687 -0.01(-0.74%)
Aug 17, 2017 1.390 1.390 1.300 1.350 224,771 -0.03(-2.17%)
Aug 16, 2017 1.500 1.500 1.348 1.380 173,505 -0.08(-5.48%)
Aug 15, 2017 1.490 1.510 1.321 1.460 198,416 -0.02(-1.35%)
Aug 14, 2017 1.360 1.520 1.310 1.480 570,530 +0.16(+12.12%)
Aug 11, 2017 1.300 1.380 1.260 1.320 187,314 +0.02(+1.54%)
Aug 10, 2017 1.380 1.480 1.300 1.300 170,793 -0.10(-7.14%)
Aug 09, 2017 1.280 1.550 1.260 1.400 589,330 +0.09(+6.87%)
Aug 08, 2017 1.310 1.380 1.280 1.310 355,655 -0.05(-3.68%)
Aug 07, 2017 1.500 1.500 1.300 1.360 610,499 -0.19(-12.26%)
Aug 04, 2017 1.580 1.580 1.450 1.550 373,798 -0.04(-2.52%)
Aug 03, 2017 1.700 1.712 1.550 1.590 569,282 -0.16(-9.14%)
Aug 02, 2017 1.920 1.950 1.680 1.750 3,756,507 +0.06(+3.55%)
Aug 01, 2017 1.730 1.740 1.680 1.690 85,869 -0.01(-0.59%)
Jul 31, 2017 1.720 1.730 1.660 1.700 158,248 +0.01(+0.59%)
Jul 28, 2017 1.700 1.737 1.660 1.690 216,486 -0.03(-1.74%)
Jul 27, 2017 1.810 1.823 1.700 1.720 264,467 -0.08(-4.44%)
Jul 26, 2017 1.820 1.847 1.770 1.800 159,875 -0.02(-1.10%)
Jul 25, 2017 1.870 1.890 1.820 1.820 176,242 -0.02(-1.09%)
Jul 24, 2017 1.840 1.890 1.830 1.840 187,830 -0.01(-0.54%)
Jul 21, 2017 1.890 1.900 1.840 1.850 343,998 -0.07(-3.65%)
Jul 20, 2017 2.060 1.900 1.920 1,550,728 +0.01(+0.79%)
Jul 19, 2017 1.880 1.910 1.850 1.905 415,137 +0.03(+1.33%)
Jul 18, 2017 1.840 1.898 1.840 1.880 113,301 +0.02(+1.08%)
Jul 17, 2017 1.810 1.860 1.810 1.860 192,957 +0.04(+2.20%)
Jul 14, 2017 1.860 1.880 1.810 1.820 277,667 -0.04(-2.15%)
Jul 13, 2017 1.890 1.899 1.850 1.860 177,728 -0.03(-1.59%)
Jul 12, 2017 1.920 1.920 1.860 1.890 293,350 +0.00(+0.00%)
Jul 11, 2017 1.900 1.920 1.850 1.890 221,586 -0.03(-1.56%)
Jul 10, 2017 1.950 1.950 1.870 1.920 392,107 +0.01(+0.52%)
Jul 07, 2017 1.920 1.930 1.810 1.910 705,858 -0.01(-0.52%)
Jul 06, 2017 2.000 2.000 1.900 1.920 2,330,633 -0.50(-20.66%)
Jul 05, 2017 2.630 3.000 2.360 2.420 11,630,135 +0.40(+19.80%)
Jul 03, 2017 2.040 2.040 2.010 2.020 67,460 -0.03(-1.46%)
Jun 30, 2017 2.070 2.110 2.050 2.050 180,865 +0.00(+0.00%)
Jun 29, 2017 2.190 2.190 2.030 2.050 287,761 -0.09(-4.21%)
Jun 28, 2017 2.220 2.220 2.100 2.140 496,851 -0.09(-4.04%)
Jun 27, 2017 2.350 2.390 2.210 2.230 441,618 -0.14(-5.91%)
Jun 26, 2017 2.460 2.470 2.240 2.370 259,964 -0.02(-0.84%)
Jun 23, 2017 2.460 2.580 2.350 2.390 590,557 -0.24(-9.13%)
Jun 22, 2017 2.360 3.090 2.350 2.630 3,124,180 +0.21(+8.68%)
Jun 21, 2017 2.270 2.500 2.170 2.420 545,183 +0.13(+5.68%)
Jun 20, 2017 2.410 2.430 2.193 2.290 753,057 -0.15(-6.15%)
Jun 19, 2017 2.510 2.580 2.360 2.440 1,914,936 -0.76(-23.75%)
Jun 16, 2017 3.310 3.600 2.770 3.200 7,626,622 +1.15(+56.10%)
Jun 15, 2017 2.650 2.690 2.030 2.050 1,303,903 -0.70(-25.45%)
Jun 14, 2017 2.800 2.820 2.662 2.750 268,801 -0.01(-0.36%)
Jun 13, 2017 2.770 2.850 2.621 2.760 429,416 -0.02(-0.72%)
Jun 12, 2017 2.850 2.850 2.710 2.780 313,650 -0.11(-3.81%)
Jun 09, 2017 2.860 3.080 2.800 2.890 767,934 -0.32(-9.97%)
Jun 08, 2017 2.930 3.250 2.920 3.210 655,677 +0.21(+7.00%)
Jun 07, 2017 2.850 3.150 2.510 3.000 885,662 +0.15(+5.26%)
Jun 06, 2017 3.510 3.540 2.600 2.850 2,906,561 -0.45(-13.64%)
Jun 05, 2017 3.900 4.960 3.190 3.300 22,203,508 +0.64(+24.06%)
Jun 02, 2017 2.500 2.700 2.500 2.660 297,519 +0.07(+2.70%)
Jun 01, 2017 2.670 2.670 2.520 2.590 176,928 -0.14(-5.13%)
May 31, 2017 2.620 2.730 2.400 2.730 498,553 +0.04(+1.42%)
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.