U.S. Markets open in 4 hrs 10 mins

Celsion Corporation (CLSN)


NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.23-0.01 (-3.69%)
At close: 4:00PM EDT
People also watch
DCTHCYCCCPRXAVEOTHLD
DateOpenHighLowCloseAdj Close*Volume
May 26, 20170.240.250.230.230.23809,600
May 25, 20170.250.250.230.240.24599,800
May 24, 20170.250.270.230.250.25960,300
May 23, 20170.240.250.230.240.24336,700
May 22, 20170.250.250.230.240.24394,300
May 19, 20170.240.250.230.250.251,319,800
May 18, 20170.220.230.220.230.23460,000
May 17, 20170.220.230.220.220.22768,200
May 16, 20170.230.250.220.230.23712,300
May 15, 20170.250.250.230.240.24909,000
May 12, 20170.270.290.240.240.243,154,800
May 11, 20170.240.240.230.240.24644,800
May 10, 20170.240.240.230.240.24869,000
May 09, 20170.240.240.220.240.241,354,800
May 08, 20170.250.250.230.240.24898,300
May 05, 20170.230.250.230.250.25665,900
May 04, 20170.260.270.230.240.241,849,300
May 03, 20170.230.250.230.250.251,107,200
May 02, 20170.260.260.230.240.242,213,500
May 01, 20170.270.280.260.260.26852,400
Apr 28, 20170.280.280.270.270.271,044,500
Apr 27, 20170.280.280.270.270.271,116,700
Apr 26, 20170.280.280.250.280.281,671,900
Apr 25, 20170.280.300.280.280.28962,300
Apr 24, 20170.290.300.280.290.291,390,500
Apr 21, 20170.300.300.280.290.29564,000
Apr 20, 20170.290.300.280.290.29962,400
Apr 19, 20170.290.290.280.280.281,266,900
Apr 18, 20170.300.300.280.290.291,788,900
Apr 17, 20170.300.320.290.310.311,350,300
Apr 13, 20170.340.350.300.300.307,459,900
Apr 12, 20170.300.310.290.300.301,051,100
Apr 11, 20170.300.300.280.290.291,417,900
Apr 10, 20170.300.340.280.280.286,222,300
Apr 07, 20170.280.280.270.280.28586,500
Apr 06, 20170.290.290.260.280.282,002,400
Apr 05, 20170.300.300.270.270.271,517,600
Apr 04, 20170.300.310.290.290.291,096,000
Apr 03, 20170.290.320.290.310.312,463,700
Mar 31, 20170.290.300.280.290.29838,600
Mar 30, 20170.290.290.280.290.29923,500
Mar 29, 20170.280.310.280.300.301,884,200
Mar 28, 20170.270.320.270.290.293,968,400
Mar 27, 20170.270.270.260.270.271,043,600
Mar 24, 20170.270.280.270.270.27989,700
Mar 23, 20170.270.270.270.270.27855,800
Mar 22, 20170.280.280.260.260.261,408,700
Mar 21, 20170.300.300.280.280.282,078,700
Mar 20, 20170.280.310.270.300.302,897,100
Mar 17, 20170.300.300.270.270.274,363,100
Mar 16, 20170.320.370.300.300.3015,093,900
Mar 15, 20170.260.320.250.290.296,363,500
Mar 14, 20170.270.270.240.250.251,637,600
Mar 13, 20170.270.290.260.260.262,742,800
Mar 10, 20170.300.310.250.280.287,426,700
Mar 09, 20170.230.330.220.330.3311,516,400
Mar 08, 20170.220.230.210.220.22559,900
Mar 07, 20170.230.230.210.210.211,216,100
Mar 06, 20170.230.230.220.220.221,067,200
Mar 03, 20170.240.240.230.230.231,007,100
Mar 02, 20170.230.240.230.230.23876,200
Mar 01, 20170.230.240.220.240.241,098,400
Feb 28, 20170.240.240.220.220.221,529,900
Feb 27, 20170.230.240.220.230.231,744,600
Feb 24, 20170.230.230.210.210.211,663,600
Feb 23, 20170.240.240.230.230.231,294,600
Feb 22, 20170.230.250.230.240.242,688,000
Feb 21, 20170.270.270.220.220.224,362,200
Feb 17, 20170.230.260.220.250.255,618,200
Feb 16, 20170.220.240.210.230.235,428,600
Feb 15, 20170.190.240.190.220.2230,861,700
Feb 14, 20170.390.390.320.330.333,632,900
Feb 13, 20170.450.470.380.390.391,155,900
Feb 10, 20170.440.450.400.450.45948,400
Feb 09, 20170.380.540.380.490.493,796,100
Feb 08, 20170.350.380.350.370.37776,500
Feb 07, 20170.360.380.350.350.35777,700
Feb 06, 20170.380.390.370.370.37622,300
Feb 03, 20170.370.380.360.380.38300,700
Feb 02, 20170.370.370.360.370.37146,700
Feb 01, 20170.350.370.350.370.37232,000
Jan 31, 20170.380.380.350.350.35405,100
Jan 30, 20170.390.400.370.380.38461,100
Jan 27, 20170.390.390.380.390.39352,200
Jan 26, 20170.400.400.380.390.39316,500
Jan 25, 20170.400.400.380.390.39425,200
Jan 24, 20170.390.400.380.390.39444,100
Jan 23, 20170.400.410.370.390.39602,400
Jan 20, 20170.400.410.360.390.39778,300
Jan 19, 20170.430.430.390.410.41917,500
Jan 18, 20170.530.550.410.410.413,048,600
Jan 17, 20170.610.630.480.510.5111,498,700
Jan 13, 20170.390.400.340.390.391,959,800
Jan 12, 20170.340.450.330.390.396,781,600
Jan 11, 20170.340.390.310.330.333,585,300
Jan 10, 20170.320.320.300.310.31378,100
Jan 09, 20170.320.320.310.310.31351,000
Jan 06, 20170.320.330.310.320.32570,100
Jan 05, 20170.330.360.320.320.321,328,600
Jan 04, 20170.330.330.310.320.32335,900
*Close price adjusted for dividends and splits.
Loading more data...