CLSN - Celsion Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20182.202.282.152.212.21101,300
Apr 25, 20182.232.242.152.192.19138,500
Apr 24, 20182.252.312.162.232.23147,700
Apr 23, 20182.292.352.232.272.27126,600
Apr 20, 20182.312.352.282.292.2991,400
Apr 19, 20182.262.352.252.282.2869,600
Apr 18, 20182.272.332.232.252.2598,300
Apr 17, 20182.282.292.242.252.2569,000
Apr 16, 20182.322.342.212.252.25139,500
Apr 13, 20182.402.412.242.292.29108,600
Apr 12, 20182.322.402.322.372.3790,800
Apr 11, 20182.242.342.242.322.3257,800
Apr 10, 20182.242.322.172.282.28109,800
Apr 09, 20182.252.352.232.282.28120,300
Apr 06, 20182.242.282.162.202.2078,300
Apr 05, 20182.222.312.222.242.2473,700
Apr 04, 20181.982.271.972.202.20210,700
Apr 03, 20182.172.181.951.991.99338,100
Apr 02, 20182.242.252.112.142.14151,300
Mar 29, 20182.362.382.192.242.24304,900
Mar 28, 20182.532.532.312.352.35211,800
Mar 27, 20182.532.552.362.422.42184,900
Mar 26, 20182.552.552.472.532.53145,900
Mar 23, 20182.472.522.452.472.4791,600
Mar 22, 20182.552.582.452.482.48158,000
Mar 21, 20182.462.552.432.542.5488,400
Mar 20, 20182.482.562.432.472.47119,700
Mar 19, 20182.582.592.482.492.49142,500
Mar 16, 20182.422.582.412.582.58264,000
Mar 15, 20182.572.592.412.442.44284,000
Mar 14, 20182.562.612.522.562.56187,400
Mar 13, 20182.592.682.512.552.55238,400
Mar 12, 20182.652.682.582.592.59344,000
Mar 09, 20182.572.702.552.642.64574,200
Mar 08, 20182.502.582.502.552.55192,700
Mar 07, 20182.532.652.392.512.51304,300
Mar 06, 20182.482.662.482.522.52502,800
Mar 05, 20182.282.552.202.452.45761,100
Mar 02, 20182.172.252.112.252.25155,600
Mar 01, 20182.162.192.152.182.1898,300
Feb 28, 20182.102.202.102.142.14158,500
Feb 27, 20182.252.292.172.202.20164,400
Feb 26, 20182.182.252.182.232.23106,800
Feb 23, 20182.262.272.152.182.18201,200
Feb 22, 20182.252.252.122.252.25249,000
Feb 21, 20182.192.192.072.142.14228,000
Feb 20, 20182.172.232.112.132.13148,400
Feb 16, 20182.272.332.182.202.20216,900
Feb 15, 20182.302.302.152.262.26229,700
Feb 14, 20182.182.242.062.212.21151,100
Feb 13, 20182.202.242.162.222.22127,800
Feb 12, 20182.132.282.132.222.22240,700
Feb 09, 20182.162.172.012.122.12478,000
Feb 08, 20182.222.222.102.132.13300,500
Feb 07, 20182.192.272.182.212.21200,700
Feb 06, 20182.192.312.152.212.21416,700
Feb 05, 20182.312.402.242.312.31364,000
Feb 02, 20182.282.352.142.352.35459,300
Feb 01, 20182.352.392.262.302.30352,500
Jan 31, 20182.472.472.302.372.37540,800
Jan 30, 20182.552.552.362.412.41667,000
Jan 29, 20182.622.652.552.572.57352,200
Jan 26, 20182.622.682.572.612.61264,700
Jan 25, 20182.612.632.552.612.61190,300
Jan 24, 20182.662.702.582.612.61263,600
Jan 23, 20182.702.742.652.702.70342,700
Jan 22, 20182.652.752.632.722.72218,600
Jan 19, 20182.602.692.592.672.67179,000
Jan 18, 20182.642.672.532.642.64305,200
Jan 17, 20182.692.692.602.642.64266,400
Jan 16, 20182.762.802.612.652.65460,100
Jan 12, 20182.752.802.712.752.75336,300
Jan 11, 20182.852.852.762.792.79301,800
Jan 10, 20182.752.872.712.812.81670,900
Jan 09, 20182.722.772.702.752.75229,100
Jan 08, 20182.752.762.672.742.74509,300
Jan 05, 20182.802.852.712.802.80536,100
Jan 04, 20183.083.132.752.782.782,916,100
Jan 03, 20182.852.852.702.722.72288,900
Jan 02, 20182.702.852.652.822.82354,200
Dec 29, 20172.802.802.602.682.68556,900
Dec 28, 20172.732.822.672.782.78637,300
Dec 27, 20172.522.932.522.872.871,350,700
Dec 26, 20172.572.632.512.572.57183,700
Dec 22, 20172.572.652.512.572.57192,800
Dec 21, 20172.462.602.422.572.57493,600
Dec 20, 20172.552.612.462.492.49767,200
Dec 19, 20172.732.732.552.592.59577,200
Dec 18, 20172.742.822.672.702.70480,100
Dec 15, 20172.772.792.702.772.77472,100
Dec 14, 20172.802.842.702.802.80453,300
Dec 13, 20172.802.942.702.812.81893,000
Dec 12, 20172.682.882.572.832.831,217,500
Dec 11, 20172.852.912.602.642.641,186,300
Dec 08, 20172.562.902.512.862.861,486,400
Dec 07, 20172.382.662.372.562.56888,700
Dec 06, 20172.382.482.332.392.39553,800
Dec 05, 20172.522.532.392.402.40925,400
Dec 04, 20172.582.642.472.522.52828,900
Dec 01, 20172.582.732.562.602.601,092,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...