CLSN - Celsion Corporation

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20173.853.853.673.763.76724,900
Oct 19, 20173.883.953.823.863.86795,000
Oct 18, 20174.004.143.773.893.891,698,400
Oct 17, 20174.004.043.543.833.832,751,300
Oct 16, 20174.464.774.004.084.084,157,100
Oct 13, 20174.855.054.134.154.155,513,400
Oct 12, 20175.405.904.895.155.1510,853,800
Oct 11, 20174.905.854.755.845.8419,374,300
Oct 10, 20173.854.853.814.604.6015,505,500
Oct 09, 20173.364.103.303.723.728,610,700
Oct 06, 20173.333.653.303.353.352,833,800
Oct 05, 20174.194.243.343.573.578,347,400
Oct 04, 20174.015.283.703.803.8032,333,800
Oct 03, 20172.026.061.956.066.0674,438,600
Oct 02, 20171.491.511.481.511.5164,500
Sep 29, 20171.541.541.471.501.50170,400
Sep 28, 20171.601.601.531.551.55127,300
Sep 27, 20171.601.641.561.571.57201,700
Sep 26, 20171.641.641.511.561.56143,600
Sep 25, 20171.541.671.521.621.62234,800
Sep 22, 20171.551.561.521.561.56157,600
Sep 21, 20171.501.531.461.531.5397,600
Sep 20, 20171.611.611.451.501.50226,700
Sep 19, 20171.671.681.521.561.56415,500
Sep 18, 20171.701.861.591.681.682,036,700
Sep 15, 20171.381.551.381.541.54550,100
Sep 14, 20171.361.421.341.401.40165,800
Sep 13, 20171.341.411.341.361.36177,200
Sep 12, 20171.311.391.311.371.37157,000
Sep 11, 20171.421.421.301.311.3192,200
Sep 08, 20171.291.311.261.311.31168,000
Sep 07, 20171.321.381.291.311.31131,900
Sep 06, 20171.301.341.301.321.3288,300
Sep 05, 20171.331.371.281.321.32108,600
Sep 01, 20171.361.361.311.331.3331,200
Aug 31, 20171.331.391.301.341.3497,600
Aug 30, 20171.311.351.291.341.3477,600
Aug 29, 20171.321.351.271.331.33104,400
Aug 28, 20171.351.371.311.361.3657,400
Aug 25, 20171.361.411.301.371.37179,100
Aug 24, 20171.311.361.281.361.36149,800
Aug 23, 20171.251.331.241.311.31223,500
Aug 22, 20171.321.321.241.281.28164,600
Aug 21, 20171.331.371.281.331.33169,000
Aug 18, 20171.331.351.281.341.34131,700
Aug 17, 20171.391.391.301.351.35224,300
Aug 16, 20171.501.501.351.381.38173,000
Aug 15, 20171.491.511.321.461.46198,400
Aug 14, 20171.361.521.311.481.48569,800
Aug 11, 20171.301.381.261.321.32187,300
Aug 10, 20171.381.481.301.301.30170,800
Aug 09, 20171.281.551.261.401.40589,300
Aug 08, 20171.311.381.281.311.31355,700
Aug 07, 20171.501.501.301.361.36610,600
Aug 04, 20171.581.581.451.551.55373,800
Aug 03, 20171.701.711.551.591.59569,300
Aug 02, 20171.921.951.681.751.753,755,800
Aug 01, 20171.731.741.681.691.6985,800
Jul 31, 20171.721.731.661.701.70158,100
Jul 28, 20171.701.741.661.691.69216,500
Jul 27, 20171.811.821.701.721.72264,500
Jul 26, 20171.821.851.771.801.80159,900
Jul 25, 20171.871.891.821.821.82176,200
Jul 24, 20171.841.891.831.841.84187,800
Jul 21, 20171.891.901.841.851.85344,000
Jul 20, 20171.932.061.901.921.921,549,900
Jul 19, 20171.881.911.851.911.91416,100
Jul 18, 20171.841.901.841.881.88113,300
Jul 17, 20171.811.861.811.861.86193,000
Jul 14, 20171.861.881.811.821.82277,300
Jul 13, 20171.891.901.851.861.86177,700
Jul 12, 20171.921.921.861.891.89293,400
Jul 11, 20171.901.921.851.891.89221,600
Jul 10, 20171.951.951.871.921.92391,300
Jul 07, 20171.921.931.811.911.91705,900
Jul 06, 20172.002.001.901.921.922,330,600
Jul 05, 20172.633.002.362.422.4211,631,400
Jul 03, 20172.042.042.012.022.0267,500
Jun 30, 20172.072.112.032.052.05180,900
Jun 29, 20172.192.192.032.052.05287,800
Jun 28, 20172.222.222.102.142.14496,800
Jun 27, 20172.352.392.212.232.23441,600
Jun 26, 20172.462.472.242.372.37259,900
Jun 23, 20172.462.582.352.392.39590,600
Jun 22, 20172.363.092.352.632.633,126,200
Jun 21, 20172.272.502.172.422.42545,200
Jun 20, 20172.412.432.192.292.29754,100
Jun 19, 20172.512.582.362.442.441,914,600
Jun 16, 20173.313.602.773.203.207,626,600
Jun 15, 20172.652.692.032.052.051,311,000
Jun 14, 20172.802.822.662.752.75268,800
Jun 13, 20172.772.852.622.762.76429,400
Jun 12, 20172.852.852.712.782.78313,700
Jun 09, 20172.863.082.802.892.89767,800
Jun 08, 20172.933.252.923.213.21641,400
Jun 07, 20172.853.152.503.003.00893,500
Jun 06, 20173.513.542.602.852.852,907,400
Jun 05, 20173.904.963.193.303.3022,208,600
Jun 02, 20172.502.702.502.662.66297,500
Jun 01, 20172.672.672.522.592.59176,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...