CLSN - Celsion Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20183.183.203.023.073.07416,200
Jun 20, 20183.333.383.013.203.201,097,900
Jun 19, 20182.783.482.753.323.323,962,800
Jun 18, 20182.632.822.632.782.78543,200
Jun 15, 20182.652.692.582.652.65242,600
Jun 14, 20182.572.652.572.642.64137,800
Jun 13, 20182.612.722.582.582.58259,800
Jun 12, 20182.592.682.562.652.65248,200
Jun 11, 20182.562.602.562.572.5772,800
Jun 08, 20182.532.662.512.552.55173,500
Jun 07, 20182.592.612.532.532.53164,000
Jun 06, 20182.652.672.602.622.6290,000
Jun 05, 20182.582.662.522.652.65167,000
Jun 04, 20182.602.632.592.592.5972,400
Jun 01, 20182.632.642.552.612.61117,300
May 31, 20182.642.662.602.622.6296,600
May 30, 20182.542.652.542.622.62188,700
May 29, 20182.462.542.462.542.5469,800
May 25, 20182.502.502.462.492.4963,700
May 24, 20182.572.602.502.532.53141,600
May 23, 20182.512.582.442.552.55215,600
May 22, 20182.692.692.512.512.51243,900
May 21, 20182.802.812.632.642.64304,500
May 18, 20182.762.822.732.792.79397,100
May 17, 20182.582.782.552.752.75798,800
May 16, 20182.622.622.562.582.5895,100
May 15, 20182.592.622.552.612.61186,400
May 14, 20182.552.592.552.582.58273,500
May 11, 20182.602.622.432.512.51219,500
May 10, 20182.482.582.482.552.55233,600
May 09, 20182.402.502.382.472.47152,500
May 08, 20182.402.452.352.372.3751,400
May 07, 20182.362.502.362.402.40109,500
May 04, 20182.352.392.282.362.3666,800
May 03, 20182.412.422.332.362.3651,200
May 02, 20182.322.452.252.412.41171,200
May 01, 20182.222.332.212.312.3151,200
Apr 30, 20182.272.292.192.232.2363,900
Apr 27, 20182.222.312.212.292.29103,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...