Advertisement
Advertisement
U.S. markets open in 1 hour 27 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Celsion Corporation (CLSN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.5700+0.0300 (+1.18%)
At close: 04:00PM EDT
2.5200 -0.06 (-2.33%)
Pre-Market: 08:00AM EDT
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20222.55002.65002.50002.57002.5700110,500
Aug 05, 20222.48002.69002.37002.54002.5400202,600
Aug 04, 20222.27002.67002.26002.54002.5400477,700
Aug 03, 20222.21002.35002.21002.25002.250060,500
Aug 02, 20222.09002.26002.08002.18002.180059,700
Aug 01, 20222.13002.20002.10002.15002.150011,300
Jul 29, 20222.14002.22002.14002.18002.180019,900
Jul 28, 20222.19002.24002.10002.16002.160066,000
Jul 27, 20222.25002.30002.09002.17002.170087,700
Jul 26, 20222.10002.31002.06002.27002.270085,300
Jul 25, 20222.08002.12002.05002.07002.070038,200
Jul 22, 20222.27002.28002.08002.08002.080058,400
Jul 21, 20222.28002.29002.20002.22002.220023,200
Jul 20, 20222.12002.29002.12002.19002.1900114,300
Jul 19, 20222.05002.13001.98002.09002.090061,800
Jul 18, 20221.99002.19001.95001.95001.950077,400
Jul 15, 20222.03002.03001.95002.00002.000051,600
Jul 14, 20222.06002.09002.01002.03002.030017,500
Jul 13, 20222.03002.15002.03002.07002.070066,700
Jul 12, 20222.10002.16002.01002.13002.130097,000
Jul 11, 20222.11002.22002.06002.11002.110049,300
Jul 08, 20222.23002.30002.14002.14002.140061,700
Jul 07, 20222.16002.25002.12002.21002.210055,900
Jul 06, 20221.99002.19001.99002.12002.120082,100
Jul 05, 20221.88002.09001.82002.05002.050099,300
Jul 01, 20221.84001.94001.84001.93001.930042,400
Jun 30, 20221.85001.88001.81001.84001.840020,800
Jun 29, 20221.84001.89001.84001.88001.880019,300
Jun 28, 20221.92001.98001.84001.85001.850045,800
Jun 27, 20221.91001.96001.86001.92001.920052,900
Jun 24, 20222.05002.08001.90001.90001.9000106,300
Jun 23, 20221.99002.04001.93001.99001.990042,900
Jun 22, 20221.92002.02001.82001.92001.920096,400
Jun 21, 20221.88002.00001.86001.92001.9200140,100
Jun 17, 20221.82001.90001.80001.81001.810080,000
Jun 16, 20221.92001.93001.81001.83001.830027,100
Jun 15, 20221.97001.99001.86001.95001.950015,000
Jun 14, 20221.88002.01001.87001.98001.980021,900
Jun 13, 20222.15002.15001.92001.93001.9300114,600
Jun 10, 20222.37002.37002.16002.18002.180054,500
Jun 09, 20222.31002.41002.26002.37002.370065,000
Jun 08, 20222.19002.31002.19002.30002.300043,100
Jun 07, 20222.15002.24002.10002.19002.190055,200
Jun 06, 20222.34002.34002.14002.16002.160064,000
Jun 03, 20222.46002.46002.30002.36002.360084,500
Jun 02, 20222.34002.48002.30002.44002.440043,100
Jun 01, 20222.45002.50002.34002.39002.390023,400
May 31, 20222.41002.48002.40002.44002.440027,400
May 27, 20222.31002.46002.31002.42002.420042,700
May 26, 20222.35002.41002.28002.36002.360064,900
May 25, 20222.27002.45002.26002.37002.370045,100
May 24, 20222.35002.37002.23002.35002.350027,000
May 23, 20222.36002.45002.32002.36002.360027,700
May 20, 20222.33002.47002.32002.36002.360022,500
May 19, 20222.52002.54002.33002.34002.340085,500
May 18, 20222.60002.60002.30002.47002.470043,500
May 17, 20222.55002.68002.51002.60002.600061,500
May 16, 20222.42002.65002.42002.56002.560032,100
May 13, 20222.55002.65002.51002.55002.550030,200
May 12, 20222.41002.61002.35002.43002.430052,500
May 11, 20222.80002.89002.35002.38002.380092,400
May 10, 20222.89002.99002.80002.91002.910024,000
May 09, 20223.15003.16002.78002.87002.870053,900
May 06, 20223.26003.26003.10003.14003.140037,700
May 05, 20223.21003.36003.16003.23003.230030,900
May 04, 20223.12003.28003.01003.28003.280078,300
May 03, 20223.04003.22003.04003.15003.150032,300
May 02, 20222.91003.09002.81003.07003.070039,200
Apr 29, 20222.91003.03002.88002.90002.900038,700
Apr 28, 20223.09003.09002.81002.94002.940083,800
Apr 27, 20223.02003.10002.97003.05003.050046,600
Apr 26, 20223.10003.17003.02003.02003.020045,900
Apr 25, 20223.05003.21003.04003.12003.120070,300
Apr 22, 20223.22003.31003.00003.11003.1100122,100
Apr 21, 20223.41003.64003.17003.24003.2400429,000
Apr 20, 20223.36003.45003.24003.39003.3900104,500
Apr 19, 20223.26003.41003.10003.36003.3600123,600
Apr 18, 20223.60003.61003.32003.33003.3300177,800
Apr 14, 20223.52003.63003.26003.50003.5000426,400
Apr 13, 20223.57004.06003.57003.64003.64001,004,600
Apr 12, 20223.50003.66003.40003.48003.4800160,100
Apr 11, 20223.83003.97003.43003.54003.5400370,200
Apr 08, 20224.41004.50003.90003.92003.9200407,900
Apr 07, 20225.30005.34004.36004.42004.4200602,000
Apr 06, 20224.96005.54004.71005.18005.18001,978,600
Apr 05, 20224.86007.68004.86006.22006.220011,969,900
Apr 04, 20224.81005.07004.81004.92004.920030,500
Apr 01, 20224.94004.97004.81004.82004.820034,600
Mar 31, 20225.52005.52005.01005.06005.060030,500
Mar 30, 20225.19005.45005.19005.30005.300027,600
Mar 29, 20225.29005.40005.17005.20005.200027,500
Mar 28, 20225.45005.46005.21005.22005.220034,600
Mar 25, 20225.57005.57005.32005.49005.490016,200
Mar 24, 20225.40005.55005.38005.52005.520040,400
Mar 23, 20225.22005.48005.18005.31005.310024,000
Mar 22, 20225.47005.53005.17005.30005.300051,500
Mar 21, 20225.60005.63005.32005.36005.360047,500
Mar 18, 20225.32005.62005.28005.52005.520079,900
Mar 17, 20225.05005.38004.96005.33005.330040,000
Mar 16, 20224.94005.18004.87005.12005.120035,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement