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 (%)
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%)
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.