Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2018
2.100
2.200
2.100
2.140
158,549
-0.06(-2.73%)
Feb 27, 2018
2.250
2.294
2.170
2.200
164,361
-0.03(-1.35%)
Feb 26, 2018
2.180
2.250
2.180
2.230
106,879
+0.05(+2.29%)
Feb 23, 2018
2.260
2.265
2.150
2.180
201,154
-0.07(-3.11%)
Feb 22, 2018
2.250
2.250
2.120
2.250
248,987
+0.11(+5.14%)
Feb 21, 2018
2.190
2.190
2.071
2.140
227,968
+0.01(+0.47%)
Feb 20, 2018
2.170
2.226
2.110
2.130
148,588
-0.07(-3.18%)
Feb 16, 2018
2.200
2.200
2.200
0
-0.06(-2.65%)
Feb 15, 2018
2.300
2.300
2.150
2.260
229,732
+0.05(+2.26%)
Feb 14, 2018
2.180
2.240
2.060
2.210
151,088
-0.01(-0.45%)
Feb 13, 2018
2.200
2.240
2.190
2.220
127,821
+0.00(+0.00%)
Feb 12, 2018
2.130
2.280
2.130
2.220
240,736
+0.10(+4.72%)
Feb 09, 2018
2.160
2.170
2.010
2.120
477,998
-0.01(-0.47%)
Feb 08, 2018
2.220
2.220
2.110
2.130
300,505
-0.08(-3.62%)
Feb 07, 2018
2.190
2.240
2.190
2.210
200,747
+0.00(+0.00%)
Feb 06, 2018
2.190
2.314
2.150
2.210
416,719
-0.10(-4.32%)
Feb 05, 2018
2.310
2.403
2.280
2.310
313,691
-0.04(-1.71%)
Feb 02, 2018
2.280
2.350
2.140
2.350
459,294
+0.05(+2.17%)
Feb 01, 2018
2.350
2.390
2.261
2.300
301,943
-0.07(-2.95%)
Jan 31, 2018
2.470
2.470
2.300
2.370
540,794
-0.04(-1.66%)
Jan 30, 2018
2.550
2.550
2.370
2.410
664,037
-0.16(-6.23%)
Jan 29, 2018
2.620
2.650
2.550
2.570
352,186
-0.04(-1.53%)
Jan 26, 2018
2.620
2.680
2.580
2.610
264,849
+0.00(+0.00%)
Jan 25, 2018
2.610
2.634
2.560
2.610
190,294
+0.00(+0.00%)
Jan 24, 2018
2.660
2.700
2.580
2.610
263,638
-0.09(-3.33%)
Jan 23, 2018
2.700
2.740
2.650
2.700
341,691
-0.02(-0.74%)
Jan 22, 2018
2.650
2.750
2.630
2.720
218,599
+0.05(+1.87%)
Jan 19, 2018
2.600
2.690
2.590
2.670
179,102
+0.03(+1.14%)
Jan 18, 2018
2.640
2.671
2.531
2.640
305,196
+0.00(+0.00%)
Jan 17, 2018
2.690
2.690
2.600
2.640
266,430
-0.01(-0.38%)
Jan 16, 2018
2.760
2.800
2.610
2.650
460,064
-0.10(-3.64%)
Jan 12, 2018
2.750
2.750
2.750
0
-0.04(-1.43%)
Jan 11, 2018
2.850
2.850
2.760
2.790
301,831
-0.02(-0.71%)
Jan 10, 2018
2.810
669,868
+0.06(+2.18%)
Jan 09, 2018
2.720
2.773
2.700
2.750
229,071
+0.01(+0.36%)
Jan 08, 2018
2.750
2.760
2.670
2.740
509,033
-0.06(-2.14%)
Jan 05, 2018
2.800
2.849
2.711
2.800
536,073
+0.02(+0.72%)
Jan 04, 2018
3.080
3.130
2.750
2.780
2,914,542
+0.06(+2.21%)
Jan 03, 2018
2.850
2.850
2.700
2.720
288,926
-0.10(-3.55%)
Jan 02, 2018
2.700
2.850
2.650
2.820
354,176
+0.14(+5.22%)
Dec 29, 2017
2.680
2.680
2.680
0
-0.10(-3.60%)
Dec 28, 2017
2.730
2.820
2.670
2.780
636,299
-0.09(-3.14%)
Dec 27, 2017
2.520
2.930
2.520
2.870
1,348,461
+0.30(+11.67%)
Dec 26, 2017
2.570
2.632
2.510
2.570
183,682
+0.00(+0.00%)
Dec 22, 2017
2.570
2.649
2.510
2.570
192,828
+0.00(+0.00%)
Dec 21, 2017
2.460
2.600
2.420
2.570
493,561
+0.08(+3.21%)
Dec 20, 2017
2.550
2.614
2.460
2.490
764,205
-0.10(-3.86%)
Dec 19, 2017
2.730
2.730
2.550
2.590
577,028
-0.11(-4.07%)
Dec 18, 2017
2.740
2.820
2.670
2.700
480,462
-0.07(-2.53%)
Dec 15, 2017
2.770
2.789
2.700
2.770
472,227
-0.03(-1.07%)
Dec 14, 2017
2.800
2.840
2.700
2.800
453,676
-0.01(-0.36%)
Dec 13, 2017
2.800
2.940
2.701
2.810
891,766
-0.02(-0.71%)
Dec 12, 2017
2.680
2.881
2.570
2.830
1,205,226
+0.19(+7.20%)
Dec 11, 2017
2.850
2.910
2.600
2.640
1,185,842
-0.22(-7.69%)
Dec 08, 2017
2.560
2.901
2.510
2.860
1,486,417
+0.30(+11.72%)
Dec 07, 2017
2.380
2.663
2.370
2.560
888,803
+0.17(+7.11%)
Dec 06, 2017
2.380
2.478
2.330
2.390
553,772
-0.01(-0.42%)
Dec 05, 2017
2.520
2.530
2.390
2.400
925,516
-0.12(-4.76%)
Dec 04, 2017
2.580
2.642
2.470
2.520
828,710
-0.08(-3.08%)
Dec 01, 2017
2.580
2.730
2.560
2.600
1,092,594
-0.10(-3.70%)
Nov 30, 2017
2.940
2.979
2.600
2.700
1,153,595
-0.23(-7.85%)
Nov 29, 2017
2.870
3.020
2.850
2.930
1,127,380
+0.00(+0.00%)
Nov 28, 2017
3.000
3.050
2.750
2.930
2,015,479
-0.13(-4.25%)
Nov 27, 2017
3.380
3.400
3.000
3.060
3,140,105
-0.20(-6.13%)
Nov 24, 2017
3.200
3.470
3.200
3.260
3,431,884
+0.13(+4.15%)
Nov 22, 2017
3.000
3.270
2.870
3.130
7,433,784
+0.27(+9.44%)
Nov 21, 2017
3.750
3.960
2.820
2.860
36,586,604
+0.72(+33.64%)
Nov 20, 2017
2.070
2.210
2.000
2.140
3,001,792
+0.14(+7.00%)
Nov 17, 2017
1.910
2.030
1.900
2.000
808,378
+0.06(+3.09%)
Nov 16, 2017
2.010
2.010
1.900
1.940
711,162
-0.04(-2.02%)
Nov 15, 2017
1.920
2.100
1.880
1.980
689,577
-0.03(-1.49%)
Nov 14, 2017
2.150
2.280
1.800
2.010
3,123,055
-0.11(-5.19%)
Nov 13, 2017
2.150
2.420
2.050
2.120
6,061,980
+0.12(+6.00%)
Nov 10, 2017
1.790
2.090
1.750
2.000
2,366,004
+0.18(+9.89%)
Nov 09, 2017
1.760
1.880
1.750
1.820
869,220
+0.01(+0.55%)
Nov 08, 2017
1.970
1.980
1.750
1.810
1,670,377
-0.17(-8.59%)
Nov 07, 2017
2.080
2.087
1.960
1.980
970,139
-0.06(-2.94%)
Nov 06, 2017
2.050
2.110
1.940
2.040
2,097,277
-0.02(-0.97%)
Nov 03, 2017
2.040
2.130
2.010
2.060
756,775
-0.04(-1.90%)
Nov 02, 2017
2.130
2.150
2.000
2.100
910,548
-0.03(-1.41%)
Nov 01, 2017
2.170
2.200
2.030
2.130
959,456
-0.04(-1.84%)
Oct 31, 2017
2.260
2.300
2.150
2.170
775,856
-0.09(-3.98%)
Oct 30, 2017
2.270
2.309
2.150
2.260
1,129,856
-0.05(-2.16%)
Oct 27, 2017
2.300
2.380
2.250
2.310
2,869,034
-0.55(-19.23%)
Oct 26, 2017
3.150
3.190
2.780
2.860
1,059,965
-0.27(-8.63%)
Oct 25, 2017
3.350
3.419
3.020
3.130
1,151,099
-0.29(-8.48%)
Oct 24, 2017
3.470
3.500
3.350
3.420
599,782
+0.01(+0.29%)
Oct 23, 2017
3.700
3.770
3.380
3.410
1,140,681
-0.35(-9.31%)
Oct 20, 2017
3.850
3.850
3.670
3.760
726,786
-0.10(-2.59%)
Oct 19, 2017
3.880
3.950
3.820
3.860
791,992
-0.03(-0.77%)
Oct 18, 2017
4.000
4.140
3.770
3.890
1,698,180
+0.06(+1.57%)
Oct 17, 2017
4.000
4.040
3.540
3.830
2,751,157
-0.25(-6.13%)
Oct 16, 2017
4.460
4.770
4.000
4.080
4,150,282
-0.07(-1.69%)
Oct 13, 2017
5.050
4.130
4.150
5,513,358
-1.00(-19.42%)
Oct 12, 2017
5.400
5.900
4.890
5.150
10,848,656
-0.69(-11.82%)
Oct 11, 2017
4.900
5.850
4.750
5.840
19,363,096
+1.24(+26.96%)
Oct 10, 2017
3.850
4.850
3.810
4.600
15,485,213
+0.88(+23.66%)
Oct 09, 2017
3.360
4.100
3.300
3.720
8,593,588
+0.37(+11.04%)
Oct 06, 2017
3.330
3.650
3.300
3.350
2,833,823
-0.22(-6.16%)
Oct 05, 2017
4.190
4.240
3.340
3.570
8,330,203
-0.23(-6.05%)
Oct 04, 2017
4.010
5.280
3.700
3.800
32,304,436
-2.26(-37.29%)
Oct 03, 2017
2.020
6.060
1.950
6.060
74,360,176
+4.55(+301.32%)
Oct 02, 2017
1.490
1.510
1.480
1.510
64,491
+0.01(+0.67%)
Sep 29, 2017
1.540
1.540
1.470
1.500
170,382
-0.05(-3.23%)
Sep 28, 2017
1.600
1.600
1.531
1.550
127,417
-0.02(-1.27%)
Sep 27, 2017
1.600
1.640
1.560
1.570
201,694
+0.01(+0.64%)
Sep 26, 2017
1.640
1.640
1.510
1.560
143,604
-0.06(-3.70%)
Sep 25, 2017
1.540
1.669
1.520
1.620
234,759
+0.06(+3.85%)
Sep 22, 2017
1.550
1.560
1.520
1.560
158,111
+0.03(+1.96%)
Sep 21, 2017
1.500
1.531
1.458
1.530
97,604
+0.03(+2.05%)
Sep 20, 2017
1.610
1.610
1.450
1.499
226,775
-0.06(-3.89%)
Sep 19, 2017
1.670
1.680
1.520
1.560
415,494
-0.12(-7.14%)
Sep 18, 2017
1.700
1.830
1.590
1.680
2,036,709
+0.14(+9.09%)
Sep 15, 2017
1.380
1.550
1.380
1.540
550,096
+0.14(+10.00%)
Sep 14, 2017
1.360
1.416
1.340
1.400
165,782
+0.04(+2.94%)
Sep 13, 2017
1.340
1.413
1.340
1.360
177,203
-0.01(-0.73%)
Sep 12, 2017
1.310
1.390
1.310
1.370
157,010
+0.06(+4.58%)
Sep 11, 2017
1.420
1.420
1.295
1.310
92,193
+0.00(+0.00%)
Sep 08, 2017
1.290
1.310
1.260
1.310
167,972
+0.00(+0.00%)
Sep 07, 2017
1.320
1.379
1.290
1.310
131,863
-0.01(-0.76%)
Sep 06, 2017
1.300
1.340
1.300
1.320
88,273
+0.00(+0.00%)
Sep 05, 2017
1.330
1.367
1.280
1.320
108,609
-0.01(-0.75%)
Sep 01, 2017
1.360
1.360
1.350
1.330
31,180
-0.01(-0.75%)
Aug 31, 2017
1.330
1.390
1.300
1.340
97,622
+0.00(+0.00%)
Aug 30, 2017
1.310
1.350
1.290
1.340
77,560
+0.01(+0.75%)
Aug 29, 2017
1.320
1.350
1.270
1.330
104,418
-0.03(-2.21%)
Aug 28, 2017
1.350
1.370
1.310
1.360
57,435
-0.01(-0.73%)
Aug 25, 2017
1.360
1.410
1.300
1.370
179,097
+0.01(+0.74%)
Aug 24, 2017
1.310
1.360
1.281
1.360
149,832
+0.05(+3.82%)
Aug 23, 2017
1.250
1.330
1.243
1.310
223,451
+0.03(+2.34%)
Aug 22, 2017
1.320
1.320
1.240
1.280
164,594
-0.05(-3.76%)
Aug 21, 2017
1.330
1.370
1.280
1.330
169,037
-0.01(-0.75%)
Aug 18, 2017
1.330
1.349
1.280
1.340
131,687
-0.01(-0.74%)
Aug 17, 2017
1.390
1.390
1.300
1.350
224,771
-0.03(-2.17%)
Aug 16, 2017
1.500
1.500
1.348
1.380
173,505
-0.08(-5.48%)
Aug 15, 2017
1.490
1.510
1.321
1.460
198,416
-0.02(-1.35%)
Aug 14, 2017
1.360
1.520
1.310
1.480
570,530
+0.16(+12.12%)
Aug 11, 2017
1.300
1.380
1.260
1.320
187,314
+0.02(+1.54%)
Aug 10, 2017
1.380
1.480
1.300
1.300
170,793
-0.10(-7.14%)
Aug 09, 2017
1.280
1.550
1.260
1.400
589,330
+0.09(+6.87%)
Aug 08, 2017
1.310
1.380
1.280
1.310
355,655
-0.05(-3.68%)
Aug 07, 2017
1.500
1.500
1.300
1.360
610,499
-0.19(-12.26%)
Aug 04, 2017
1.580
1.580
1.450
1.550
373,798
-0.04(-2.52%)
Aug 03, 2017
1.700
1.712
1.550
1.590
569,282
-0.16(-9.14%)
Aug 02, 2017
1.920
1.950
1.680
1.750
3,756,507
+0.06(+3.55%)
Aug 01, 2017
1.730
1.740
1.680
1.690
85,869
-0.01(-0.59%)
Jul 31, 2017
1.720
1.730
1.660
1.700
158,248
+0.01(+0.59%)
Jul 28, 2017
1.700
1.737
1.660
1.690
216,486
-0.03(-1.74%)
Jul 27, 2017
1.810
1.823
1.700
1.720
264,467
-0.08(-4.44%)
Jul 26, 2017
1.820
1.847
1.770
1.800
159,875
-0.02(-1.10%)
Jul 25, 2017
1.870
1.890
1.820
1.820
176,242
-0.02(-1.09%)
Jul 24, 2017
1.840
1.890
1.830
1.840
187,830
-0.01(-0.54%)
Jul 21, 2017
1.890
1.900
1.840
1.850
343,998
-0.07(-3.65%)
Jul 20, 2017
2.060
1.900
1.920
1,550,728
+0.01(+0.79%)
Jul 19, 2017
1.880
1.910
1.850
1.905
415,137
+0.03(+1.33%)
Jul 18, 2017
1.840
1.898
1.840
1.880
113,301
+0.02(+1.08%)
Jul 17, 2017
1.810
1.860
1.810
1.860
192,957
+0.04(+2.20%)
Jul 14, 2017
1.860
1.880
1.810
1.820
277,667
-0.04(-2.15%)
Jul 13, 2017
1.890
1.899
1.850
1.860
177,728
-0.03(-1.59%)
Jul 12, 2017
1.920
1.920
1.860
1.890
293,350
+0.00(+0.00%)
Jul 11, 2017
1.900
1.920
1.850
1.890
221,586
-0.03(-1.56%)
Jul 10, 2017
1.950
1.950
1.870
1.920
392,107
+0.01(+0.52%)
Jul 07, 2017
1.920
1.930
1.810
1.910
705,858
-0.01(-0.52%)
Jul 06, 2017
2.000
2.000
1.900
1.920
2,330,633
-0.50(-20.66%)
Jul 05, 2017
2.630
3.000
2.360
2.420
11,630,135
+0.40(+19.80%)
Jul 03, 2017
2.040
2.040
2.010
2.020
67,460
-0.03(-1.46%)
Jun 30, 2017
2.070
2.110
2.050
2.050
180,865
+0.00(+0.00%)
Jun 29, 2017
2.190
2.190
2.030
2.050
287,761
-0.09(-4.21%)
Jun 28, 2017
2.220
2.220
2.100
2.140
496,851
-0.09(-4.04%)
Jun 27, 2017
2.350
2.390
2.210
2.230
441,618
-0.14(-5.91%)
Jun 26, 2017
2.460
2.470
2.240
2.370
259,964
-0.02(-0.84%)
Jun 23, 2017
2.460
2.580
2.350
2.390
590,557
-0.24(-9.13%)
Jun 22, 2017
2.360
3.090
2.350
2.630
3,124,180
+0.21(+8.68%)
Jun 21, 2017
2.270
2.500
2.170
2.420
545,183
+0.13(+5.68%)
Jun 20, 2017
2.410
2.430
2.193
2.290
753,057
-0.15(-6.15%)
Jun 19, 2017
2.510
2.580
2.360
2.440
1,914,936
-0.76(-23.75%)
Jun 16, 2017
3.310
3.600
2.770
3.200
7,626,622
+1.15(+56.10%)
Jun 15, 2017
2.650
2.690
2.030
2.050
1,303,903
-0.70(-25.45%)
Jun 14, 2017
2.800
2.820
2.662
2.750
268,801
-0.01(-0.36%)
Jun 13, 2017
2.770
2.850
2.621
2.760
429,416
-0.02(-0.72%)
Jun 12, 2017
2.850
2.850
2.710
2.780
313,650
-0.11(-3.81%)
Jun 09, 2017
2.860
3.080
2.800
2.890
767,934
-0.32(-9.97%)
Jun 08, 2017
2.930
3.250
2.920
3.210
655,677
+0.21(+7.00%)
Jun 07, 2017
2.850
3.150
2.510
3.000
885,662
+0.15(+5.26%)
Jun 06, 2017
3.510
3.540
2.600
2.850
2,906,561
-0.45(-13.64%)
Jun 05, 2017
3.900
4.960
3.190
3.300
22,203,508
+0.64(+24.06%)
Jun 02, 2017
2.500
2.700
2.500
2.660
297,519
+0.07(+2.70%)
Jun 01, 2017
2.670
2.670
2.520
2.590
176,928
-0.14(-5.13%)
May 31, 2017
2.620
2.730
2.400
2.730
498,553
+0.04(+1.42%)
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
.