CLSN - Celsion Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20191.83001.89001.80001.89001.890058,700
Jun 17, 20191.81001.85001.73001.81001.8100123,200
Jun 14, 20191.80001.84001.73001.81001.810076,800
Jun 13, 20191.79001.87001.78001.80001.800049,100
Jun 12, 20191.80001.88001.77001.79001.790070,200
Jun 11, 20191.86001.86001.75001.80001.8000112,600
Jun 10, 20191.87001.97001.85001.88001.880043,500
Jun 07, 20191.76001.88001.67001.87001.8700192,700
Jun 06, 20191.80001.84001.64001.64001.6400266,000
Jun 05, 20191.96002.01001.81001.81001.8100262,200
Jun 04, 20191.98002.00001.96001.97001.970039,100
Jun 03, 20192.00002.02001.95001.99001.9900123,000
May 31, 20191.97002.01001.96002.00002.0000101,600
May 30, 20192.06002.10001.95001.98001.980097,600
May 29, 20192.09002.09002.01002.08002.080044,200
May 28, 20192.06002.10002.01002.09002.090064,800
May 24, 20192.05002.11002.01002.10002.1000119,400
May 23, 20192.04002.12001.95002.07002.0700155,600
May 22, 20192.15002.16002.03002.08002.080070,400
May 21, 20192.02002.18001.90002.13002.1300256,800
May 20, 20192.11002.15002.03002.05002.0500149,000
May 17, 20192.24002.24002.10002.14002.140087,000
May 16, 20192.32002.33002.10002.15002.1500228,700
May 15, 20192.17002.27002.14002.27002.2700106,500
May 14, 20192.14002.17002.08002.14002.1400156,900
May 13, 20192.14002.20002.10002.15002.1500152,000
May 10, 20192.14002.20002.11002.16002.1600124,000
May 09, 20192.19002.24002.14002.17002.1700141,000
May 08, 20192.19002.27002.18002.19002.1900130,200
May 07, 20192.18002.32002.18002.19002.190055,400
May 06, 20192.17002.30002.17002.23002.2300143,600
May 03, 20192.19002.22002.15002.18002.180085,200
May 02, 20192.18002.23002.16002.18002.1800162,600
May 01, 20192.19002.28002.17002.20002.200069,200
Apr 30, 20192.30002.33002.16002.20002.200092,600
Apr 29, 20192.18002.30002.18002.28002.280094,900
Apr 26, 20192.23002.28002.13002.14002.1400225,700
Apr 25, 20192.33002.38002.23002.27002.2700135,200
Apr 24, 20192.38002.42002.33002.36002.360057,000
Apr 23, 20192.35002.41002.34002.38002.3800124,000
Apr 22, 20192.39002.39002.27002.35002.3500147,400
Apr 18, 20192.29002.36002.22002.34002.3400158,400
Apr 17, 20192.30002.34002.24002.26002.2600179,800
Apr 16, 20192.26002.30002.14002.22002.2200159,400
Apr 15, 20192.21002.25002.05002.25002.2500271,000
Apr 12, 20192.25002.31002.15002.19002.1900157,300
Apr 11, 20192.30002.34002.19002.24002.2400107,600
Apr 10, 20192.31002.40002.23002.26002.2600116,600
Apr 09, 20192.38002.45002.29002.34002.3400187,300
Apr 08, 20192.40002.45002.34002.40002.4000178,700
Apr 05, 20192.50002.53002.37002.38002.3800188,200
Apr 04, 20192.47002.48002.30002.47002.4700212,100
Apr 03, 20192.10002.42002.04002.41002.4100623,800
Apr 02, 20192.04002.12002.02002.05002.0500119,400
Apr 01, 20191.98002.11001.98002.06002.0600143,700
Mar 29, 20192.05002.12001.93001.96001.9600117,200
Mar 28, 20192.12002.13001.97002.01002.0100117,300
Mar 27, 20192.01002.12001.94002.11002.1100109,700
Mar 26, 20191.99002.05001.92001.99001.9900179,700
Mar 25, 20192.01002.06001.96001.99001.9900154,700
Mar 22, 20192.10002.15001.98002.06002.0600471,300
Mar 21, 20192.15002.24002.09002.10002.1000100,900
Mar 20, 20192.10002.21002.10002.17002.1700106,200
Mar 19, 20192.15002.18002.08002.12002.1200182,100
Mar 18, 20192.24002.26002.12002.13002.1300287,200
Mar 15, 20192.43002.49002.20002.26002.2600325,300
Mar 14, 20192.38002.54002.32002.41002.4100205,900
Mar 13, 20192.37002.48002.33002.36002.360096,700
Mar 12, 20192.53002.63002.34002.38002.3800437,700
Mar 11, 20192.32002.62002.30002.46002.4600958,900
Mar 08, 20192.20002.35002.20002.29002.2900213,700
Mar 07, 20192.11002.25002.03002.19002.1900176,400
Mar 06, 20192.13002.16002.06002.10002.1000109,000
Mar 05, 20192.18002.18002.11002.16002.160037,500
Mar 04, 20192.10002.23002.05002.16002.1600248,600
Mar 01, 20192.21002.23002.14002.18002.1800123,500
Feb 28, 20192.27002.27002.22002.23002.230050,100
Feb 27, 20192.23002.30002.23002.27002.270082,800
Feb 26, 20192.15002.24002.15002.22002.220022,700
Feb 25, 20192.22002.27002.16002.17002.170098,600
Feb 22, 20192.21002.22002.15002.20002.200086,000
Feb 21, 20192.14002.26002.14002.21002.210097,800
Feb 20, 20192.18002.23002.14002.14002.1400139,200
Feb 19, 20192.21002.27002.17002.18002.180091,600
Feb 15, 20192.15002.29002.15002.21002.210052,900
Feb 14, 20192.22002.24002.18002.18002.180034,400
Feb 13, 20192.17002.26002.17002.19002.190082,200
Feb 12, 20192.21002.29002.13002.16002.160085,100
Feb 11, 20192.14002.25002.11002.18002.1800128,600
Feb 08, 20192.12002.19002.11002.11002.110055,400
Feb 07, 20192.15002.19002.06002.10002.100088,600
Feb 06, 20192.14002.20002.12002.15002.1500113,900
Feb 05, 20192.13002.22002.13002.15002.150073,000
Feb 04, 20192.11002.20002.11002.16002.160032,200
Feb 01, 20192.13002.22002.11002.11002.110039,500
Jan 31, 20192.12002.23002.12002.13002.130049,000
Jan 30, 20192.13002.18002.03002.14002.1400234,300
Jan 29, 20192.20002.27002.07002.13002.130045,000
Jan 28, 20192.16002.28002.16002.19002.190027,100
Jan 25, 20192.16002.25002.13002.19002.190084,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...