Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Celsion Corp (NQ: CLSN )

N/A 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 30, 2020 3.810 3.870 3.610 3.720 1,299,623 -0.01(-0.27%)
Jun 29, 2020 4.000 4.040 3.670 3.730 2,108,659 -0.35(-8.58%)
Jun 26, 2020 3.990 4.340 3.970 4.080 1,301,800 -0.01(-0.24%)
Jun 25, 2020 4.080 4.160 3.880 4.090 2,453,840 -0.17(-3.99%)
Jun 24, 2020 4.280 4.360 4.000 4.260 1,515,045 -0.18(-4.05%)
Jun 23, 2020 4.280 4.500 4.200 4.440 1,980,334 +0.25(+5.97%)
Jun 22, 2020 5.190 5.240 3.800 4.190 7,263,337 -1.07(-20.34%)
Jun 19, 2020 5.130 5.260 4.610 5.260 4,651,900 +0.41(+8.45%)
Jun 18, 2020 4.450 5.150 4.280 4.850 4,759,649 +0.60(+14.12%)
Jun 17, 2020 5.250 6.500 4.000 4.250 21,007,348 -0.63(-12.91%)
Jun 16, 2020 3.860 4.990 3.620 4.880 8,142,987 +1.22(+33.33%)
Jun 15, 2020 3.140 3.790 3.110 3.660 4,893,967 +0.60(+19.61%)
Jun 12, 2020 3.150 3.221 3.000 3.060 1,006,200 +0.02(+0.66%)
Jun 11, 2020 3.190 3.290 2.930 3.040 1,847,851 -0.29(-8.71%)
Jun 10, 2020 2.850 3.400 2.760 3.330 4,156,858 +0.56(+20.22%)
Jun 09, 2020 2.880 2.890 2.700 2.770 1,267,482 -0.06(-2.12%)
Jun 08, 2020 2.870 2.910 2.810 2.830 900,346 +0.05(+1.80%)
Jun 05, 2020 2.930 2.930 2.760 2.780 681,500 -0.08(-2.80%)
Jun 04, 2020 2.690 3.000 2.680 2.860 1,366,478 +0.15(+5.54%)
Jun 03, 2020 2.780 2.800 2.620 2.710 1,252,566 -0.07(-2.52%)
Jun 02, 2020 2.900 2.950 2.610 2.780 2,554,772 -0.22(-7.33%)
Jun 01, 2020 3.020 3.040 2.870 3.000 1,289,853 +0.00(+0.00%)
May 29, 2020 3.150 3.230 2.920 3.000 2,055,100 +0.05(+1.69%)
May 28, 2020 3.000 3.130 2.850 2.950 1,491,618 +0.06(+2.08%)
May 27, 2020 2.940 3.200 2.760 2.890 2,581,569 -0.08(-2.69%)
May 26, 2020 2.900 3.650 2.760 2.970 11,641,951 -0.06(-1.98%)
May 22, 2020 2.600 3.280 2.410 3.030 22,563,700 +0.68(+28.94%)
May 21, 2020 1.910 2.700 1.830 2.350 7,215,374 +0.63(+36.63%)
May 20, 2020 1.550 2.040 1.520 1.720 3,578,681 +0.24(+16.22%)
May 19, 2020 1.450 1.520 1.410 1.480 385,065 +0.07(+4.96%)
May 18, 2020 1.370 1.410 1.340 1.410 484,263 +0.07(+5.22%)
May 15, 2020 1.300 1.340 1.220 1.340 331,500 -0.02(-1.47%)
May 14, 2020 1.290 1.360 1.220 1.360 361,142 +0.06(+4.62%)
May 13, 2020 1.350 1.350 1.260 1.300 164,907 -0.03(-2.26%)
May 12, 2020 1.260 1.370 1.230 1.330 316,567 +0.06(+4.72%)
May 11, 2020 1.230 1.330 1.210 1.270 247,709 +0.06(+4.96%)
May 08, 2020 1.210 1.280 1.210 1.210 139,200 -0.02(-1.63%)
May 07, 2020 1.250 1.280 1.190 1.230 162,680 -0.03(-2.38%)
May 06, 2020 1.250 1.280 1.210 1.260 141,865 +0.00(+0.00%)
May 05, 2020 1.270 1.350 1.250 1.260 153,588 -0.02(-1.56%)
May 04, 2020 1.250 1.280 1.180 1.280 201,099 +0.05(+4.07%)
May 01, 2020 1.330 1.360 1.200 1.230 238,800 -0.09(-6.82%)
Apr 30, 2020 1.350 1.390 1.290 1.320 188,050 -0.03(-2.22%)
Apr 29, 2020 1.300 1.350 1.260 1.350 249,730 +0.08(+6.30%)
Apr 28, 2020 1.240 1.300 1.240 1.270 315,346 +0.04(+3.67%)
Apr 27, 2020 1.190 1.233 1.160 1.225 137,737 +0.06(+4.70%)
Apr 24, 2020 1.190 1.200 1.147 1.170 213,300 -0.02(-1.68%)
Apr 23, 2020 1.170 1.290 1.149 1.190 344,748 +0.07(+6.25%)
Apr 22, 2020 1.170 1.170 1.100 1.120 144,776 -0.03(-2.61%)
Apr 21, 2020 1.170 1.170 1.080 1.150 205,961 -0.02(-1.71%)
Apr 20, 2020 1.240 1.240 1.070 1.170 443,499 -0.02(-1.68%)
Apr 17, 2020 1.240 1.240 1.170 1.190 476,500 +0.01(+0.85%)
Apr 16, 2020 1.180 1.245 1.160 1.180 490,435 +0.01(+0.85%)
Apr 15, 2020 1.120 1.174 1.050 1.170 654,637 +0.07(+6.36%)
Apr 14, 2020 1.070 1.100 1.000 1.100 279,736 +0.06(+5.77%)
Apr 13, 2020 1.040 1.070 0.9700 1.040 154,977 +0.05(+4.78%)
Apr 09, 2020 1.060 1.060 0.9700 0.9926 138,400 -0.03(-2.69%)
Apr 08, 2020 0.9400 1.060 0.8800 1.020 326,793 +0.07(+7.37%)
Apr 07, 2020 0.9000 0.9500 0.8800 0.9500 165,162 +0.06(+6.74%)
Apr 06, 2020 0.9157 0.9400 0.8626 0.8900 220,417 +0.00(+0.36%)
Apr 03, 2020 0.9200 0.9400 0.8302 0.8868 132,600 -0.02(-2.55%)
Apr 02, 2020 0.9000 0.9500 0.8800 0.9100 232,335 +0.02(+2.24%)
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.