Celsion Corp (NQ: CLSN )

1.060 USD -0.040 (-3.64%)
Streaming Delayed Price Updated: 5:56 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 1.030 1.120 1.030 1.100 2,814,682 +0.04(+3.77%)
Apr 16, 2021 1.160 1.173 1.020 1.060 4,376,100 -0.13(-10.92%)
Apr 15, 2021 1.270 1.270 1.120 1.190 3,665,157 -0.06(-4.80%)
Apr 14, 2021 1.240 1.280 1.220 1.250 1,726,778 -0.02(-1.57%)
Apr 13, 2021 1.200 1.310 1.160 1.270 2,832,719 +0.06(+4.96%)
Apr 12, 2021 1.310 1.320 1.200 1.210 5,003,192 -0.14(-10.37%)
Apr 09, 2021 1.400 1.400 1.350 1.350 2,871,300 -0.06(-4.26%)
Apr 08, 2021 1.450 1.460 1.370 1.410 3,266,836 -0.02(-1.40%)
Apr 07, 2021 1.460 1.530 1.420 1.430 2,997,897 -0.04(-2.72%)
Apr 06, 2021 1.430 1.520 1.380 1.470 4,022,932 +0.06(+4.26%)
Apr 05, 2021 1.480 1.510 1.390 1.410 5,307,215 -0.05(-3.42%)
Apr 01, 2021 1.410 1.480 1.390 1.460 6,828,300 +0.08(+5.80%)
Mar 31, 2021 1.380 1.440 1.350 1.380 16,432,044 -0.25(-15.34%)
Mar 30, 2021 1.570 1.640 1.500 1.630 2,232,792 +0.05(+3.16%)
Mar 29, 2021 1.690 1.710 1.570 1.580 2,396,652 -0.14(-8.14%)
Mar 26, 2021 1.850 1.850 1.590 1.720 3,390,400 -0.04(-2.27%)
Mar 25, 2021 1.640 1.790 1.570 1.760 3,729,178 +0.01(+0.57%)
Mar 24, 2021 1.950 1.950 1.750 1.750 3,155,240 -0.16(-8.38%)
Mar 23, 2021 2.050 2.050 1.820 1.910 4,740,029 -0.14(-6.83%)
Mar 22, 2021 2.130 2.160 2.030 2.050 4,626,089 -0.19(-8.48%)
Mar 19, 2021 2.200 2.280 2.040 2.240 9,435,000 -0.03(-1.32%)
Mar 18, 2021 2.280 2.330 2.110 2.270 5,643,266 -0.02(-0.87%)
Mar 17, 2021 2.090 2.340 2.060 2.290 5,358,621 +0.19(+9.05%)
Mar 16, 2021 2.300 2.300 2.060 2.100 4,736,646 -0.19(-8.30%)
Mar 15, 2021 2.290 2.360 2.140 2.290 5,708,531 +0.07(+3.15%)
Mar 12, 2021 2.060 2.280 2.010 2.220 6,652,400 +0.13(+6.22%)
Mar 11, 2021 2.000 2.140 1.950 2.090 5,871,859 +0.09(+4.50%)
Mar 10, 2021 2.040 2.060 1.840 2.000 5,202,512 +0.00(+0.00%)
Mar 09, 2021 1.760 2.050 1.710 2.000 6,637,181 +0.28(+16.28%)
Mar 08, 2021 1.740 1.840 1.680 1.720 3,511,949 +0.01(+0.58%)
Mar 05, 2021 1.800 1.800 1.411 1.710 8,802,300 -0.14(-7.57%)
Mar 04, 2021 2.010 2.010 1.620 1.850 10,607,538 -0.19(-9.31%)
Mar 03, 2021 2.120 2.190 2.030 2.040 4,961,785 -0.10(-4.67%)
Mar 02, 2021 2.170 2.300 2.120 2.140 5,885,537 -0.01(-0.47%)
Mar 01, 2021 2.120 2.240 2.070 2.150 4,760,741 +0.09(+4.37%)
Feb 26, 2021 2.190 2.200 1.980 2.060 6,712,800 -0.14(-6.36%)
Feb 25, 2021 2.440 2.470 2.110 2.200 14,553,841 -0.06(-2.65%)
Feb 24, 2021 2.390 2.470 2.210 2.260 10,318,466 -0.12(-5.04%)
Feb 23, 2021 2.380 2.540 2.020 2.380 29,116,741 -0.43(-15.30%)
Feb 22, 2021 3.160 3.250 2.630 2.810 339,800,700 +0.91(+47.89%)
Feb 19, 2021 1.930 1.960 1.850 1.900 5,257,000 -0.02(-1.04%)
Feb 18, 2021 1.990 2.000 1.800 1.920 7,643,121 -0.18(-8.57%)
Feb 17, 2021 2.170 2.190 2.000 2.100 9,198,225 -0.17(-7.49%)
Feb 16, 2021 2.410 2.410 2.230 2.270 11,152,510 -0.18(-7.35%)
Feb 12, 2021 2.460 2.650 2.260 2.450 40,515,800 +0.16(+6.99%)
Feb 11, 2021 3.020 3.480 2.250 2.290 100,848,425 +0.34(+17.44%)
Feb 10, 2021 2.150 2.180 1.720 1.950 16,117,428 -0.18(-8.45%)
Feb 09, 2021 2.060 2.250 1.950 2.130 16,303,849 -0.09(-4.05%)
Feb 08, 2021 1.930 2.270 1.850 2.220 28,233,931 +0.50(+29.07%)
Feb 05, 2021 1.590 1.770 1.550 1.720 17,355,000 +0.19(+12.42%)
Feb 04, 2021 1.510 1.550 1.470 1.530 8,450,387 +0.06(+4.08%)
Feb 03, 2021 1.420 1.540 1.380 1.470 9,215,135 +0.08(+5.76%)
Feb 02, 2021 1.480 1.480 1.380 1.390 6,085,455 -0.06(-4.14%)
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.