Celsion Corp (NQ: CLSN )

1.071 USD +0.031 (+2.94%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 1.050 1.080 1.020 1.040 1,433,630 +0.05(+5.05%)
May 13, 2021 1.050 1.070 0.9900 0.9900 1,703,772 -0.03(-2.94%)
May 12, 2021 1.020 1.080 1.020 1.020 716,333 -0.03(-2.86%)
May 11, 2021 1.010 1.080 1.010 1.050 1,522,705 +0.00(+0.00%)
May 10, 2021 1.060 1.080 1.030 1.050 1,134,467 -0.02(-1.87%)
May 07, 2021 1.040 1.080 1.040 1.070 1,025,885 +0.03(+2.88%)
May 06, 2021 1.120 1.130 1.010 1.040 1,964,074 -0.04(-3.70%)
May 05, 2021 1.120 1.130 1.070 1.080 1,111,476 -0.02(-1.82%)
May 04, 2021 1.110 1.140 1.070 1.100 1,547,486 -0.08(-6.78%)
May 03, 2021 1.170 1.200 1.160 1.180 1,210,879 +0.00(+0.00%)
Apr 30, 2021 1.200 1.230 1.160 1.180 1,138,900 -0.02(-1.67%)
Apr 29, 2021 1.230 1.230 1.150 1.200 1,300,565 -0.02(-1.64%)
Apr 28, 2021 1.160 1.220 1.130 1.220 1,010,989 +0.06(+5.17%)
Apr 27, 2021 1.250 1.270 1.150 1.160 2,069,058 -0.07(-5.69%)
Apr 26, 2021 1.140 1.250 1.140 1.230 1,930,042 +0.09(+7.89%)
Apr 23, 2021 1.170 1.190 1.110 1.140 1,486,900 +0.00(+0.00%)
Apr 22, 2021 1.150 1.200 1.100 1.140 2,191,924 +0.01(+0.88%)
Apr 21, 2021 1.000 1.170 0.9600 1.130 3,745,376 +0.15(+15.21%)
Apr 20, 2021 1.090 1.090 0.9715 0.9808 3,241,671 -0.12(-10.84%)
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%)
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.