Celsion Corp (NQ: CLSN )

1.290 USD -0.020 (-1.53%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 1.430 1.430 1.300 1.310 2,840,459 -0.10(-7.09%)
Jun 14, 2021 1.510 1.520 1.380 1.410 5,700,996 -0.13(-8.44%)
Jun 11, 2021 1.310 1.550 1.280 1.540 8,301,142 +0.24(+18.46%)
Jun 10, 2021 1.300 1.320 1.230 1.300 2,143,720 +0.05(+4.00%)
Jun 09, 2021 1.270 1.290 1.240 1.250 1,827,438 +0.00(+0.00%)
Jun 08, 2021 1.240 1.250 1.190 1.250 1,525,236 +0.04(+3.31%)
Jun 07, 2021 1.270 1.320 1.180 1.210 4,926,460 -0.03(-2.42%)
Jun 04, 2021 1.170 1.240 1.150 1.240 2,068,357 +0.08(+6.90%)
Jun 03, 2021 1.180 1.220 1.150 1.160 1,277,662 -0.05(-4.13%)
Jun 02, 2021 1.170 1.240 1.150 1.210 1,688,296 +0.05(+4.31%)
Jun 01, 2021 1.170 1.200 1.140 1.160 1,138,005 -0.02(-1.69%)
May 28, 2021 1.150 1.190 1.140 1.180 942,271 +0.00(+0.00%)
May 27, 2021 1.140 1.200 1.130 1.180 947,746 +0.02(+1.72%)
May 26, 2021 1.090 1.170 1.090 1.160 1,084,969 +0.05(+4.50%)
May 25, 2021 1.110 1.130 1.080 1.110 777,201 -0.01(-0.89%)
May 24, 2021 1.220 1.220 1.090 1.120 1,341,108 -0.07(-5.88%)
May 21, 2021 1.160 1.200 1.140 1.190 1,112,399 +0.02(+1.71%)
May 20, 2021 1.110 1.190 1.100 1.170 1,329,694 +0.05(+4.46%)
May 19, 2021 1.090 1.130 1.080 1.120 860,962 -0.02(-1.75%)
May 18, 2021 1.100 1.140 1.075 1.140 1,744,228 +0.04(+3.64%)
May 17, 2021 1.050 1.100 1.040 1.100 1,257,773 +0.06(+5.77%)
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%)
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.