CLSN - Celsion Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20191.88001.90001.82001.82001.820056,800
Aug 22, 20191.90001.90001.85001.90001.900032,700
Aug 21, 20191.89001.90001.86001.90001.900091,700
Aug 20, 20191.82001.90001.79001.90001.900073,400
Aug 19, 20191.83001.90001.81001.81001.8100157,700
Aug 16, 20191.71001.83001.70001.80001.8000121,400
Aug 15, 20191.65001.79001.64001.70001.700098,400
Aug 14, 20191.64001.69001.60001.69001.690064,100
Aug 13, 20191.72001.74001.62001.69001.690086,600
Aug 12, 20191.66001.70001.60001.70001.700059,400
Aug 09, 20191.72001.72001.55001.68001.6800210,300
Aug 08, 20191.79001.79001.69001.69001.690063,900
Aug 07, 20191.71001.75001.69001.74001.740050,400
Aug 06, 20191.72001.77001.70001.75001.750058,700
Aug 05, 20191.76001.77001.71001.71001.7100104,900
Aug 02, 20191.72001.76001.67001.74001.740092,800
Aug 01, 20191.77001.83001.71001.71001.710072,200
Jul 31, 20191.78001.81001.75001.75001.750078,300
Jul 30, 20191.77001.80001.75001.78001.780083,800
Jul 29, 20191.77001.85001.75001.76001.7600119,900
Jul 26, 20191.81001.85001.72001.75001.7500146,300
Jul 25, 20191.78001.80001.74001.79001.790092,800
Jul 24, 20191.72001.77001.70001.77001.770060,900
Jul 23, 20191.72001.78001.70001.70001.700058,000
Jul 22, 20191.78001.79001.71001.74001.740080,900
Jul 19, 20191.75001.80001.70001.80001.800099,200
Jul 18, 20191.73001.78001.72001.72001.720091,900
Jul 17, 20191.81001.82001.74001.74001.740063,300
Jul 16, 20191.84001.84001.77001.80001.8000140,300
Jul 15, 20191.77001.84001.77001.82001.8200117,100
Jul 12, 20191.76001.82001.72001.77001.770071,000
Jul 11, 20191.79001.85001.77001.77001.770050,100
Jul 10, 20191.71001.84001.71001.79001.790087,300
Jul 09, 20191.71001.83001.71001.74001.740085,600
Jul 08, 20191.71001.77001.71001.74001.740034,100
Jul 05, 20191.72001.79001.72001.74001.740083,600
Jul 03, 20191.75001.77001.72001.73001.730019,200
Jul 02, 20191.78001.79001.71001.73001.7300104,200
Jul 01, 20191.84001.85001.75001.76001.760087,000
Jun 28, 20191.79001.83001.77001.82001.820093,600
Jun 27, 20191.79001.83001.75001.83001.830026,100
Jun 26, 20191.76001.81001.70001.76001.7600106,100
Jun 25, 20191.76001.84001.74001.78001.780075,200
Jun 24, 20191.84001.95001.75001.75001.750083,300
Jun 21, 20191.84001.89001.77001.80001.8000106,400
Jun 20, 20191.87001.98001.82001.82001.8200174,000
Jun 19, 20191.89001.92001.81001.82001.8200139,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...