Celsion Corporation (CLSN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

1.1500-0.0300 (-2.54%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Aug 2020	1.1800	1.1900	1.1200	1.1500	1.1500	720,700
06 Aug 2020	1.1400	1.1900	1.1400	1.1800	1.1800	1,199,300
05 Aug 2020	1.2300	1.2400	1.1200	1.1400	1.1400	1,970,500
04 Aug 2020	1.1500	1.3300	1.0800	1.2600	1.2600	8,292,200
03 Aug 2020	1.0500	1.1000	1.0200	1.0800	1.0800	1,448,700
31 Jul 2020	1.1300	1.1500	1.0800	1.1000	1.1000	1,340,900
30 Jul 2020	1.0700	1.1600	1.0500	1.1500	1.1500	1,174,400
29 Jul 2020	1.1100	1.1200	1.0600	1.0900	1.0900	1,127,000
28 Jul 2020	1.1500	1.1600	1.0800	1.1100	1.1100	1,610,000
27 Jul 2020	1.2400	1.2500	1.1300	1.1600	1.1600	1,792,300
24 Jul 2020	1.1600	1.1900	1.0800	1.1900	1.1900	2,686,400
23 Jul 2020	1.0300	1.4800	1.0300	1.1600	1.1600	25,660,400
22 Jul 2020	1.0600	1.0700	1.0200	1.0500	1.0500	1,479,900
21 Jul 2020	1.0400	1.0800	1.0200	1.0600	1.0600	2,002,400
20 Jul 2020	1.0900	1.1000	1.0500	1.0800	1.0800	2,620,500
17 Jul 2020	1.0600	1.1700	1.0500	1.1100	1.1100	3,992,800
16 Jul 2020	1.1400	1.1400	1.0500	1.0900	1.0900	4,632,800
15 Jul 2020	1.3500	1.5300	1.1000	1.1800	1.1800	16,125,500
14 Jul 2020	1.1900	1.2700	1.1100	1.2500	1.2500	6,143,300
13 Jul 2020	1.1800	1.4500	1.0400	1.2900	1.2900	29,762,400
10 Jul 2020	3.6600	3.6800	3.5300	3.5800	3.5800	1,482,900
09 Jul 2020	3.7700	3.7700	3.5100	3.6800	3.6800	1,556,800
08 Jul 2020	3.8200	3.8700	3.6000	3.6800	3.6800	1,815,500
07 Jul 2020	3.8600	4.0800	3.7600	3.8000	3.8000	1,574,200
06 Jul 2020	4.4000	4.4400	3.7500	3.8700	3.8700	2,559,200
02 Jul 2020	3.6400	4.2700	3.4800	4.2600	4.2600	3,251,700
01 Jul 2020	3.7100	3.7900	3.0900	3.4700	3.4700	2,360,400
30 Jun 2020	3.8100	3.8700	3.6100	3.7200	3.7200	1,299,600
29 Jun 2020	4.0000	4.0400	3.6700	3.7300	3.7300	2,108,800
26 Jun 2020	3.9900	4.3400	3.9700	4.0800	4.0800	1,301,900
25 Jun 2020	4.0800	4.1600	3.8800	4.0900	4.0900	2,455,500
24 Jun 2020	4.2800	4.3600	4.0000	4.2600	4.2600	1,516,200
23 Jun 2020	4.2800	4.5000	4.2000	4.4400	4.4400	1,980,700
22 Jun 2020	5.1900	5.2400	3.8000	4.1900	4.1900	7,277,900
19 Jun 2020	5.1300	5.2600	4.6100	5.2600	5.2600	4,652,000
18 Jun 2020	4.4500	5.1500	4.2800	4.8500	4.8500	4,763,500
17 Jun 2020	5.2500	6.5000	4.0000	4.2500	4.2500	20,997,500
16 Jun 2020	3.8600	4.9900	3.6200	4.8800	4.8800	8,172,700
15 Jun 2020	3.1400	3.7900	3.1100	3.6600	3.6600	4,899,600
12 Jun 2020	3.1500	3.2200	3.0000	3.0600	3.0600	1,004,300
11 Jun 2020	3.1700	3.2900	2.9300	3.0400	3.0400	1,849,400
10 Jun 2020	2.8500	3.4000	2.7600	3.3300	3.3300	4,163,900
09 Jun 2020	2.8800	2.8900	2.7000	2.7700	2.7700	1,270,700
08 Jun 2020	2.8700	2.9100	2.8100	2.8300	2.8300	900,100
05 Jun 2020	2.9300	2.9300	2.7600	2.7800	2.7800	681,500
04 Jun 2020	2.6900	3.0000	2.6800	2.8600	2.8600	1,366,600
03 Jun 2020	2.7800	2.8000	2.6200	2.7100	2.7100	1,252,500
02 Jun 2020	2.9000	2.9500	2.6100	2.7800	2.7800	2,554,800
01 Jun 2020	3.0200	3.0400	2.8700	2.9400	2.9400	1,289,000
29 May 2020	3.1500	3.2300	2.9200	3.0000	3.0000	2,055,100
28 May 2020	3.0000	3.1300	2.8500	2.9500	2.9500	1,491,600
27 May 2020	2.9400	3.2000	2.7600	2.8900	2.8900	2,582,800
26 May 2020	2.9000	3.6500	2.7600	3.0200	3.0200	11,643,600
22 May 2020	2.6000	3.2800	2.4100	3.0300	3.0300	22,563,800
21 May 2020	1.9100	2.7000	1.8300	2.3500	2.3500	7,262,300
20 May 2020	1.5500	2.0400	1.5200	1.7200	1.7200	3,587,200
19 May 2020	1.4500	1.5200	1.4100	1.4800	1.4800	385,100
18 May 2020	1.3700	1.4100	1.3400	1.4100	1.4100	484,300
15 May 2020	1.3000	1.3400	1.2200	1.3400	1.3400	331,500
14 May 2020	1.2900	1.3600	1.2200	1.3600	1.3600	361,100
13 May 2020	1.3500	1.3500	1.2600	1.3000	1.3000	164,900
12 May 2020	1.2600	1.3700	1.2300	1.3300	1.3300	316,600
11 May 2020	1.2300	1.3300	1.2100	1.2700	1.2700	247,700
08 May 2020	1.2100	1.2800	1.2100	1.2100	1.2100	139,300
07 May 2020	1.2500	1.2800	1.1900	1.2300	1.2300	162,600
06 May 2020	1.2500	1.2800	1.2100	1.2600	1.2600	141,900
05 May 2020	1.2700	1.3500	1.2500	1.2600	1.2600	153,600
04 May 2020	1.2500	1.2800	1.1800	1.2800	1.2800	201,100
01 May 2020	1.3300	1.3600	1.2000	1.2300	1.2300	238,800
30 Apr 2020	1.3500	1.3900	1.2900	1.3200	1.3200	188,100
29 Apr 2020	1.3000	1.3500	1.2600	1.3500	1.3500	250,800
28 Apr 2020	1.2400	1.3000	1.2400	1.2700	1.2700	315,300
27 Apr 2020	1.1900	1.2300	1.1600	1.2300	1.2300	137,700
24 Apr 2020	1.1900	1.2000	1.1500	1.1700	1.1700	213,300
23 Apr 2020	1.1700	1.2900	1.1500	1.1900	1.1900	344,700
22 Apr 2020	1.1700	1.1700	1.1000	1.1200	1.1200	144,800
21 Apr 2020	1.1700	1.1700	1.0800	1.1500	1.1500	206,000
20 Apr 2020	1.2400	1.2400	1.0700	1.1700	1.1700	443,500
17 Apr 2020	1.2400	1.2400	1.1700	1.1900	1.1900	476,500
16 Apr 2020	1.1800	1.2500	1.1600	1.1800	1.1800	517,100
15 Apr 2020	1.1200	1.1700	1.0500	1.1700	1.1700	654,600
14 Apr 2020	1.0700	1.1000	1.0000	1.1000	1.1000	279,700
13 Apr 2020	1.0400	1.0700	0.9700	1.0400	1.0400	155,000
09 Apr 2020	1.0600	1.0600	0.9700	0.9900	0.9900	138,100
08 Apr 2020	0.9400	1.0600	0.8800	1.0200	1.0200	326,800
07 Apr 2020	0.9000	0.9500	0.8800	0.9500	0.9500	165,200
06 Apr 2020	0.9200	0.9400	0.8600	0.8900	0.8900	220,400
03 Apr 2020	0.9200	0.9400	0.8300	0.8900	0.8900	132,700
02 Apr 2020	0.9000	0.9500	0.8800	0.9100	0.9100	232,300
01 Apr 2020	0.9000	0.9500	0.8900	0.8900	0.8900	189,800
31 Mar 2020	0.9500	0.9500	0.8600	0.9000	0.9000	136,600
30 Mar 2020	0.8400	0.9500	0.8400	0.8600	0.8600	157,200
27 Mar 2020	0.9300	0.9800	0.8500	0.8500	0.8500	150,300
26 Mar 2020	1.0500	1.0500	0.8000	0.9000	0.9000	453,300
25 Mar 2020	1.0200	1.0200	0.9000	0.9700	0.9700	223,100
24 Mar 2020	1.0000	1.0500	0.8200	0.8900	0.8900	391,900
23 Mar 2020	0.8000	0.9700	0.8000	0.9700	0.9700	216,200
20 Mar 2020	0.8100	0.8700	0.8000	0.8100	0.8100	137,000
19 Mar 2020	0.8100	0.8700	0.7700	0.8000	0.8000	358,500
18 Mar 2020	0.7700	0.8400	0.6900	0.7200	0.7200	318,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more

FTSE 1006,032.18+5.24(+0.09%)

FTSE 25017,622.93+143.55(+0.82%)

AIM932.92+15.62(+1.70%)

Celsion Corporation (CLSN)

FTSE 100
6,032.18
+5.24(+0.09%)

FTSE 250
17,622.93
+143.55(+0.82%)

AIM
932.92
+15.62(+1.70%)