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 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(+5.34%)
Dec 22, 2020 0.7759 0.8400 0.7011 0.7120 3,327,752 -0.03(-4.43%)
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%)
Nov 02, 2020 0.4700 0.5000 0.4300 0.4700 2,044,660 -0.00(-0.63%)
Oct 30, 2020 0.5099 0.5099 0.4708 0.4730 763,500 -0.03(-6.87%)
Oct 29, 2020 0.5111 0.5300 0.5000 0.5079 475,994 -0.01(-1.93%)
Oct 28, 2020 0.5554 0.5556 0.5029 0.5179 1,075,421 -0.05(-9.17%)
Oct 27, 2020 0.5905 0.5905 0.5561 0.5702 1,718,792 -0.06(-9.49%)
Oct 26, 2020 0.5500 0.6490 0.5250 0.6300 4,277,754 +0.07(+12.54%)
Oct 23, 2020 0.5700 0.5770 0.5400 0.5598 609,600 -0.02(-2.64%)
Oct 22, 2020 0.6100 0.6100 0.5650 0.5750 597,092 -0.01(-2.38%)
Oct 21, 2020 0.5800 0.6187 0.5680 0.5890 548,798 +0.02(+3.66%)
Oct 20, 2020 0.5950 0.5950 0.5605 0.5682 588,051 -0.00(-0.32%)
Oct 19, 2020 0.6000 0.6200 0.5600 0.5700 1,209,333 -0.05(-8.68%)
Oct 16, 2020 0.6390 0.6440 0.5800 0.6242 1,198,300 -0.01(-1.31%)
Oct 15, 2020 0.6800 0.6800 0.6100 0.6325 951,924 -0.04(-5.61%)
Oct 14, 2020 0.6601 0.6800 0.6600 0.6701 444,792 -0.01(-1.60%)
Oct 13, 2020 0.7000 0.7000 0.6621 0.6810 520,997 -0.01(-1.30%)
Oct 12, 2020 0.7100 0.7100 0.6600 0.6900 858,053 +0.00(+0.66%)
Oct 09, 2020 0.6950 0.7175 0.6801 0.6855 649,900 -0.01(-2.11%)
Oct 08, 2020 0.6902 0.7240 0.6902 0.7003 531,387 +0.00(+0.30%)
Oct 07, 2020 0.7077 0.7248 0.6900 0.6982 556,809 -0.00(-0.26%)
Oct 06, 2020 0.7000 0.7300 0.7000 0.7000 451,988 +0.00(+0.00%)
Oct 05, 2020 0.7000 0.7300 0.6900 0.7000 439,878 -0.01(-1.95%)
Oct 02, 2020 0.7103 0.7290 0.7010 0.7139 289,600 -0.00(-0.53%)
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.