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 28, 2018 2.790 2.820 2.710 2.770 286,100 -0.02(-0.72%)
Sep 27, 2018 2.780 2.830 2.780 2.790 163,400 +0.01(+0.36%)
Sep 26, 2018 2.790 2.840 2.770 2.780 203,828 -0.02(-0.71%)
Sep 25, 2018 2.780 2.850 2.750 2.800 221,511 +0.05(+1.82%)
Sep 24, 2018 2.790 2.825 2.720 2.750 211,125 -0.04(-1.43%)
Sep 21, 2018 2.670 2.800 2.670 2.790 328,300 +0.09(+3.33%)
Sep 20, 2018 2.800 2.800 2.670 2.700 250,759 -0.07(-2.53%)
Sep 19, 2018 2.830 2.880 2.750 2.770 229,195 -0.06(-2.12%)
Sep 18, 2018 2.770 2.849 2.750 2.830 227,223 +0.06(+2.17%)
Sep 17, 2018 2.850 2.850 2.751 2.770 132,513 -0.08(-2.81%)
Sep 14, 2018 2.810 2.880 2.750 2.850 119,300 +0.02(+0.71%)
Sep 13, 2018 2.880 2.890 2.761 2.830 85,743 -0.05(-1.74%)
Sep 12, 2018 2.900 2.910 2.820 2.880 134,832 +0.00(+0.00%)
Sep 11, 2018 2.820 2.950 2.800 2.880 190,377 +0.08(+2.86%)
Sep 10, 2018 2.750 2.825 2.750 2.800 133,637 -0.05(-1.75%)
Sep 07, 2018 2.820 2.900 2.760 2.850 115,800 +0.00(+0.00%)
Sep 06, 2018 2.840 2.980 2.750 2.850 295,932 +0.08(+2.89%)
Sep 05, 2018 3.030 3.030 2.750 2.770 280,611 -0.19(-6.42%)
Sep 04, 2018 2.840 3.095 2.820 2.960 319,754 +0.11(+3.86%)
Aug 31, 2018 2.850 2.850 2.850 0 +0.03(+1.06%)
Aug 30, 2018 2.750 2.830 2.750 2.820 120,606 +0.03(+1.08%)
Aug 29, 2018 2.610 2.830 2.610 2.790 270,759 +0.16(+6.08%)
Aug 28, 2018 2.560 2.650 2.560 2.630 99,369 +0.07(+2.73%)
Aug 27, 2018 2.650 2.658 2.540 2.560 152,436 -0.08(-3.03%)
Aug 24, 2018 2.620 2.670 2.610 2.640 124,500 +0.03(+1.15%)
Aug 23, 2018 2.530 2.640 2.530 2.610 93,853 +0.08(+3.16%)
Aug 22, 2018 2.500 2.530 2.450 2.530 79,522 +0.08(+3.27%)
Aug 21, 2018 2.420 2.530 2.392 2.450 81,752 +0.05(+2.08%)
Aug 20, 2018 2.530 2.530 2.390 2.400 125,581 -0.13(-5.14%)
Aug 17, 2018 2.530 2.550 2.420 2.530 107,200 -0.02(-0.78%)
Aug 16, 2018 2.500 2.570 2.400 2.550 249,359 +0.04(+1.59%)
Aug 15, 2018 2.510 2.540 2.350 2.510 328,693 +0.00(+0.00%)
Aug 14, 2018 2.770 2.770 2.280 2.510 1,063,791 -0.26(-9.39%)
Aug 13, 2018 2.700 2.820 2.650 2.770 182,384 +0.04(+1.47%)
Aug 10, 2018 2.700 2.780 2.700 2.730 89,500 +0.00(+0.00%)
Aug 09, 2018 2.690 2.760 2.690 2.730 97,255 -0.01(-0.36%)
Aug 08, 2018 2.800 2.820 2.740 2.740 83,438 -0.05(-1.79%)
Aug 07, 2018 2.740 2.800 2.740 2.790 66,763 +0.06(+2.20%)
Aug 06, 2018 2.720 2.791 2.710 2.730 117,795 -0.01(-0.36%)
Aug 03, 2018 2.820 2.900 2.740 2.740 100,400 -0.10(-3.52%)
Aug 02, 2018 2.690 2.849 2.690 2.840 174,731 +0.14(+5.19%)
Aug 01, 2018 2.670 2.700 2.640 2.700 190,018 +0.03(+1.12%)
Jul 31, 2018 2.700 2.750 2.661 2.670 137,257 -0.03(-1.11%)
Jul 30, 2018 2.730 2.790 2.700 2.700 158,783 -0.04(-1.46%)
Jul 27, 2018 2.870 2.890 2.710 2.740 150,300 -0.13(-4.53%)
Jul 26, 2018 2.890 2.930 2.850 2.870 123,567 -0.05(-1.71%)
Jul 25, 2018 2.950 2.963 2.900 2.920 58,290 -0.03(-1.02%)
Jul 24, 2018 3.050 3.050 2.950 2.950 74,452 -0.04(-1.34%)
Jul 23, 2018 2.950 3.030 2.936 2.990 111,139 +0.03(+1.01%)
Jul 20, 2018 2.950 3.029 2.950 2.960 101,004 -0.01(-0.34%)
Jul 19, 2018 3.020 3.050 2.920 2.970 86,689 -0.03(-1.00%)
Jul 18, 2018 2.870 3.029 2.780 3.000 216,422 +0.11(+3.81%)
Jul 17, 2018 2.960 3.020 2.840 2.890 196,100 -0.09(-3.02%)
Jul 16, 2018 3.090 3.090 2.960 2.980 238,283 -0.08(-2.61%)
Jul 13, 2018 3.050 3.091 3.023 3.060 150,851 +0.01(+0.33%)
Jul 12, 2018 3.110 3.110 3.020 3.050 112,093 -0.02(-0.65%)
Jul 11, 2018 3.100 3.100 3.000 3.070 161,544 -0.02(-0.65%)
Jul 10, 2018 3.340 3.340 3.030 3.090 631,247 -0.17(-5.21%)
Jul 09, 2018 3.280 3.280 3.240 3.260 118,491 +0.02(+0.62%)
Jul 06, 2018 3.200 3.260 3.180 3.240 323,846 +0.05(+1.57%)
Jul 05, 2018 3.130 3.230 3.000 3.190 195,887 +0.06(+1.92%)
Jul 03, 2018 3.130 3.130 3.130 0 +0.05(+1.62%)
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.