UK markets open in 3 hours 27 minutes

Celsion Corporation (CLSN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.8700-0.0300 (-3.33%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jan 20210.90000.92000.85000.87000.87003,032,500
14 Jan 20210.91000.92000.86000.90000.90003,028,700
13 Jan 20210.93000.93000.90000.92000.92003,352,200
12 Jan 20210.96000.96000.89000.90000.90004,312,800
11 Jan 20210.90000.94000.86000.93000.93007,409,300
08 Jan 20210.83000.98000.78000.85000.85008,738,400
07 Jan 20210.81000.84000.80000.82000.82001,551,400
06 Jan 20210.88000.89000.77000.79000.79003,875,800
05 Jan 20210.82000.94000.78000.81000.81006,011,500
04 Jan 20210.70000.88000.70000.80000.80006,911,900
31 Dec 20200.75000.77000.70000.71000.71001,333,200
30 Dec 20200.68000.76000.68000.75000.75001,687,400
29 Dec 20200.77000.77000.67000.72000.72001,544,100
28 Dec 20200.76000.78000.73000.75000.75002,271,800
24 Dec 20200.78000.78000.70000.74000.74001,332,900
23 Dec 20200.74000.76000.70000.75000.75002,316,100
22 Dec 20200.78000.84000.70000.71000.71003,323,300
21 Dec 20200.66000.76000.61000.75000.75003,782,100
18 Dec 20200.66000.67000.63000.63000.63001,193,600
17 Dec 20200.69000.70000.64000.65000.65001,517,400
16 Dec 20200.68000.70000.66000.67000.67001,701,300
15 Dec 20200.66000.78000.66000.71000.71005,062,500
14 Dec 20200.69000.70000.65000.66000.66001,643,600
11 Dec 20200.76000.78000.70000.70000.70003,186,900
10 Dec 20200.73000.88000.69000.80000.800013,779,800
09 Dec 20200.64000.75000.59000.71000.710014,416,500
08 Dec 20200.62000.69000.61000.63000.63001,706,800
07 Dec 20200.63000.65000.60000.62000.62001,019,900
04 Dec 20200.65000.66000.60000.61000.61001,010,000
03 Dec 20200.61000.64000.57000.60000.60001,405,000
02 Dec 20200.60000.61000.56000.58000.5800920,900
01 Dec 20200.69000.70000.59000.61000.61002,152,400
30 Nov 20200.57000.69000.56000.67000.67002,789,000
27 Nov 20200.52000.59000.52000.57000.57001,098,000
25 Nov 20200.53000.54000.51000.53000.5300511,500
24 Nov 20200.54000.55000.52000.54000.5400644,200
23 Nov 20200.53000.53000.49000.53000.5300477,200
20 Nov 20200.51000.55000.51000.52000.5200394,700
19 Nov 20200.50000.53000.48000.52000.5200487,100
18 Nov 20200.51000.51000.48000.50000.5000558,100
17 Nov 20200.53000.54000.50000.51000.5100413,700
16 Nov 20200.51000.55000.50000.53000.5300744,300
13 Nov 20200.51000.56000.51000.54000.5400682,600
12 Nov 20200.52000.54000.50000.51000.5100444,800
11 Nov 20200.51000.56000.50000.52000.5200590,500
10 Nov 20200.48000.53000.47000.50000.5000799,200
09 Nov 20200.47000.49000.47000.48000.4800480,300
06 Nov 20200.48000.50000.48000.48000.4800268,400
05 Nov 20200.50000.50000.47000.48000.4800375,000
04 Nov 20200.48000.51000.47000.50000.5000204,300
03 Nov 20200.45000.52000.45000.49000.49001,005,600
02 Nov 20200.47000.50000.43000.47000.47002,044,700
30 Oct 20200.51000.51000.47000.47000.4700763,400
29 Oct 20200.51000.53000.50000.51000.5100476,100
28 Oct 20200.56000.56000.50000.52000.52001,077,600
27 Oct 20200.59000.59000.56000.57000.57001,719,500
26 Oct 20200.55000.65000.53000.63000.63004,279,100
23 Oct 20200.57000.58000.54000.56000.5600609,700
22 Oct 20200.61000.61000.56000.57000.5700596,500
21 Oct 20200.58000.62000.57000.59000.5900553,800
20 Oct 20200.60000.60000.56000.57000.5700588,100
19 Oct 20200.60000.62000.56000.57000.57001,209,500
16 Oct 20200.64000.64000.58000.62000.62001,198,300
15 Oct 20200.68000.68000.61000.63000.6300951,900
14 Oct 20200.66000.68000.66000.67000.6700445,600
13 Oct 20200.70000.70000.66000.68000.6800521,000
12 Oct 20200.71000.71000.66000.69000.6900858,900
09 Oct 20200.70000.72000.68000.69000.6900650,000
08 Oct 20200.69000.72000.69000.70000.7000531,400
07 Oct 20200.71000.72000.69000.70000.7000556,600
06 Oct 20200.70000.73000.70000.70000.7000452,000
05 Oct 20200.71000.73000.69000.70000.7000439,900
02 Oct 20200.71000.73000.70000.71000.7100289,600
01 Oct 20200.75000.75000.70000.72000.7200375,400
30 Sep 20200.74000.76000.72000.73000.7300303,000
29 Sep 20200.74000.75000.72000.73000.7300484,900
28 Sep 20200.77000.77000.72000.73000.7300327,800
25 Sep 20200.72000.76000.70000.73000.7300460,100
24 Sep 20200.73000.75000.70000.72000.7200527,700
23 Sep 20200.78000.78000.73000.73000.7300419,200
22 Sep 20200.80000.80000.76000.78000.7800433,300
21 Sep 20200.80000.81000.76000.77000.7700653,800
18 Sep 20200.80000.85000.79000.79000.79001,202,500
17 Sep 20200.79000.82000.78000.80000.8000506,800
16 Sep 20200.82000.83000.79000.79000.7900449,000
15 Sep 20200.83000.84000.80000.81000.8100332,400
14 Sep 20200.79000.85000.78000.81000.8100363,200
11 Sep 20200.81000.83000.76000.78000.7800401,600
10 Sep 20200.86000.89000.80000.82000.8200519,500
09 Sep 20200.89000.90000.78000.80000.8000554,100
08 Sep 20200.75000.87000.75000.82000.82001,456,200
04 Sep 20200.76000.79000.72000.78000.7800575,600
03 Sep 20200.80000.81000.70000.76000.76001,007,400
02 Sep 20200.84000.84000.80000.81000.8100793,800
01 Sep 20200.95000.95000.81000.83000.83002,021,200
31 Aug 20201.01001.02000.92000.92000.92001,723,000
28 Aug 20201.01001.04001.00001.02001.0200431,300
27 Aug 20201.04001.04001.00001.01001.0100723,700
26 Aug 20201.05001.06001.01001.03001.0300516,800
25 Aug 20201.02001.08001.00001.05001.05001,274,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...