Celsion Corp (NQ: CLSN )

1.370 USD -0.370 (-21.26%)
Official Closing Price Updated: 5:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 2.410 2.800 1.620 1.740 165,709,069 +0.47(+37.01%)
Jan 20, 2021 0.9100 1.390 0.9100 1.270 35,507,575 +0.36(+39.41%)
Jan 19, 2021 0.8780 0.9489 0.8310 0.9110 3,718,334 +0.04(+4.71%)
Jan 15, 2021 0.9000 0.9199 0.8540 0.8700 3,060,800 -0.03(-3.33%)
Jan 14, 2021 0.9100 0.9150 0.8608 0.9000 3,014,040 -0.02(-1.80%)
Jan 13, 2021 0.9300 0.9340 0.9000 0.9165 3,348,140 +0.02(+2.40%)
Jan 12, 2021 0.9590 0.9610 0.8900 0.8950 4,299,457 -0.03(-3.24%)
Jan 11, 2021 0.9031 0.9399 0.8612 0.9250 7,390,561 +0.07(+8.31%)
Jan 08, 2021 0.8290 0.9810 0.7820 0.8540 8,781,900 +0.03(+4.15%)
Jan 07, 2021 0.8100 0.8400 0.8000 0.8200 1,550,396 +0.03(+3.80%)
Jan 06, 2021 0.8800 0.8900 0.7700 0.7900 3,862,500 -0.02(-2.96%)
Jan 05, 2021 0.8184 0.9371 0.7800 0.8141 5,989,393 +0.01(+1.76%)
Jan 04, 2021 0.7000 0.8800 0.7000 0.8000 6,883,334 +0.09(+12.52%)
Dec 31, 2020 0.7110 0.7110 0.7110 1,687,025 -0.04(-5.77%)
Dec 30, 2020 0.6800 0.7591 0.6800 0.7545 1,687,025 +0.03(+4.79%)
Dec 29, 2020 0.7700 0.7700 0.6700 0.7200 1,508,499 -0.03(-4.15%)
Dec 28, 2020 0.7600 0.7800 0.7300 0.7512 2,265,052 +0.02(+2.19%)
Dec 24, 2020 0.7800 0.7800 0.7011 0.7351 1,332,800 -0.01(-1.99%)
Dec 23, 2020 0.7400 0.7600 0.7000 0.7500 2,314,375 +0.04(+5.63%)
Dec 22, 2020 0.7800 0.8400 0.7000 0.7100 3,325,252 -0.04(-4.70%)
Dec 21, 2020 0.6600 0.7599 0.6130 0.7450 3,756,996 +0.11(+18.25%)
Dec 18, 2020 0.6599 0.6693 0.6300 0.6300 1,193,500 -0.02(-3.52%)
Dec 17, 2020 0.6900 0.6969 0.6401 0.6530 1,513,532 -0.02(-2.54%)
Dec 16, 2020 0.6800 0.7022 0.6632 0.6700 1,700,196 -0.04(-5.59%)
Dec 15, 2020 0.6610 0.7754 0.6610 0.7097 5,048,160 +0.05(+7.45%)
Dec 14, 2020 0.6890 0.6991 0.6511 0.6605 1,641,327 -0.04(-6.25%)
Dec 11, 2020 0.7600 0.7789 0.7000 0.7045 3,186,800 -0.10(-11.94%)
Dec 10, 2020 0.7300 0.8800 0.6900 0.8000 13,742,473 +0.09(+13.28%)
Dec 09, 2020 0.6399 0.7499 0.5860 0.7062 14,117,587 +0.08(+12.90%)
Dec 08, 2020 0.6200 0.6879 0.6067 0.6255 1,697,741 +0.00(+0.72%)
Dec 07, 2020 0.6288 0.6500 0.6013 0.6210 1,012,579 +0.01(+1.06%)
Dec 04, 2020 0.6540 0.6600 0.6012 0.6145 1,010,100 +0.02(+3.26%)
Dec 03, 2020 0.6100 0.6390 0.5718 0.5951 1,395,237 +0.02(+2.60%)
Dec 02, 2020 0.6000 0.6100 0.5600 0.5800 913,376 -0.03(-4.92%)
Dec 01, 2020 0.6900 0.7000 0.5900 0.6100 2,143,672 -0.06(-8.96%)
Nov 30, 2020 0.5700 0.6900 0.5600 0.6700 2,743,131 +0.10(+16.83%)
Nov 27, 2020 0.5200 0.5884 0.5200 0.5735 1,097,900 +0.04(+8.21%)
Nov 25, 2020 0.5300 0.5398 0.5100 0.5300 511,400 -0.01(-1.85%)
Nov 24, 2020 0.5400 0.5485 0.5200 0.5400 644,214 +0.01(+1.89%)
Nov 23, 2020 0.5300 0.5300 0.4900 0.5300 477,569 +0.01(+1.38%)
Nov 20, 2020 0.5100 0.5540 0.5100 0.5228 394,700 +0.00(+0.54%)
Nov 19, 2020 0.5000 0.5300 0.4800 0.5200 485,944 +0.02(+5.01%)
Nov 18, 2020 0.5100 0.5112 0.4822 0.4952 556,530 -0.02(-3.15%)
Nov 17, 2020 0.5251 0.5387 0.5000 0.5113 413,693 -0.02(-3.53%)
Nov 16, 2020 0.5100 0.5500 0.5000 0.5300 744,342 -0.01(-1.49%)
Nov 13, 2020 0.5100 0.5564 0.5100 0.5380 683,800 +0.03(+5.49%)
Nov 12, 2020 0.5200 0.5400 0.5000 0.5100 444,841 -0.01(-1.92%)
Nov 11, 2020 0.5100 0.5600 0.5000 0.5200 590,504 +0.02(+4.00%)
Nov 10, 2020 0.4800 0.5300 0.4700 0.5000 795,123 +0.02(+3.50%)
Nov 09, 2020 0.4680 0.4946 0.4650 0.4831 480,263 +0.00(+0.23%)
Nov 06, 2020 0.4800 0.4950 0.4796 0.4820 268,400 +0.00(+0.42%)
Nov 05, 2020 0.5000 0.5000 0.4700 0.4800 374,197 -0.02(-4.00%)
Nov 04, 2020 0.4800 0.5100 0.4700 0.5000 203,306 +0.01(+3.05%)
Nov 03, 2020 0.4500 0.5199 0.4500 0.4852 1,005,559 +0.02(+3.23%)
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.