CLSN - Celsion Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20182.172.202.122.172.1731,516
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
Nov 30, 20172.942.982.602.702.701,156,600
Nov 29, 20172.873.022.842.932.931,127,200
Nov 28, 20173.003.052.752.932.932,015,300
Nov 27, 20173.383.403.003.063.063,144,400
Nov 24, 20173.203.473.203.263.263,431,900
Nov 22, 20173.003.272.873.133.137,433,800
Nov 21, 20173.753.962.822.862.8636,610,900
Nov 20, 20172.072.212.002.142.143,071,500
Nov 17, 20171.912.041.902.002.00808,400
Nov 16, 20172.012.011.901.941.94711,200
Nov 15, 20171.922.101.881.981.98689,600
Nov 14, 20172.152.281.802.012.013,127,100
Nov 13, 20172.152.422.052.122.126,094,500
Nov 10, 20171.792.091.752.002.002,366,000
Nov 09, 20171.761.881.751.821.82873,500
Nov 08, 20171.971.981.751.811.811,672,100
Nov 07, 20172.082.091.961.981.98970,700
Nov 06, 20172.052.111.942.042.042,099,800
Nov 03, 20172.042.132.012.062.06756,800
Nov 02, 20172.132.152.002.102.10910,500
Nov 01, 20172.172.202.032.132.13959,500
Oct 31, 20172.262.302.152.172.17775,900
Oct 30, 20172.272.312.152.262.261,129,900
Oct 27, 20172.302.382.252.312.312,869,000
Oct 26, 20173.153.192.782.862.861,060,000
Oct 25, 20173.353.423.023.133.131,150,800
Oct 24, 20173.473.503.353.423.42599,500
Oct 23, 20173.703.773.383.413.411,141,000
Oct 20, 20173.853.853.673.763.76726,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...