UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
07 Aug 20201.18001.19001.12001.15001.1500720,700
06 Aug 20201.14001.19001.14001.18001.18001,199,300
05 Aug 20201.23001.24001.12001.14001.14001,970,500
04 Aug 20201.15001.33001.08001.26001.26008,292,200
03 Aug 20201.05001.10001.02001.08001.08001,448,700
31 Jul 20201.13001.15001.08001.10001.10001,340,900
30 Jul 20201.07001.16001.05001.15001.15001,174,400
29 Jul 20201.11001.12001.06001.09001.09001,127,000
28 Jul 20201.15001.16001.08001.11001.11001,610,000
27 Jul 20201.24001.25001.13001.16001.16001,792,300
24 Jul 20201.16001.19001.08001.19001.19002,686,400
23 Jul 20201.03001.48001.03001.16001.160025,660,400
22 Jul 20201.06001.07001.02001.05001.05001,479,900
21 Jul 20201.04001.08001.02001.06001.06002,002,400
20 Jul 20201.09001.10001.05001.08001.08002,620,500
17 Jul 20201.06001.17001.05001.11001.11003,992,800
16 Jul 20201.14001.14001.05001.09001.09004,632,800
15 Jul 20201.35001.53001.10001.18001.180016,125,500
14 Jul 20201.19001.27001.11001.25001.25006,143,300
13 Jul 20201.18001.45001.04001.29001.290029,762,400
10 Jul 20203.66003.68003.53003.58003.58001,482,900
09 Jul 20203.77003.77003.51003.68003.68001,556,800
08 Jul 20203.82003.87003.60003.68003.68001,815,500
07 Jul 20203.86004.08003.76003.80003.80001,574,200
06 Jul 20204.40004.44003.75003.87003.87002,559,200
02 Jul 20203.64004.27003.48004.26004.26003,251,700
01 Jul 20203.71003.79003.09003.47003.47002,360,400
30 Jun 20203.81003.87003.61003.72003.72001,299,600
29 Jun 20204.00004.04003.67003.73003.73002,108,800
26 Jun 20203.99004.34003.97004.08004.08001,301,900
25 Jun 20204.08004.16003.88004.09004.09002,455,500
24 Jun 20204.28004.36004.00004.26004.26001,516,200
23 Jun 20204.28004.50004.20004.44004.44001,980,700
22 Jun 20205.19005.24003.80004.19004.19007,277,900
19 Jun 20205.13005.26004.61005.26005.26004,652,000
18 Jun 20204.45005.15004.28004.85004.85004,763,500
17 Jun 20205.25006.50004.00004.25004.250020,997,500
16 Jun 20203.86004.99003.62004.88004.88008,172,700
15 Jun 20203.14003.79003.11003.66003.66004,899,600
12 Jun 20203.15003.22003.00003.06003.06001,004,300
11 Jun 20203.17003.29002.93003.04003.04001,849,400
10 Jun 20202.85003.40002.76003.33003.33004,163,900
09 Jun 20202.88002.89002.70002.77002.77001,270,700
08 Jun 20202.87002.91002.81002.83002.8300900,100
05 Jun 20202.93002.93002.76002.78002.7800681,500
04 Jun 20202.69003.00002.68002.86002.86001,366,600
03 Jun 20202.78002.80002.62002.71002.71001,252,500
02 Jun 20202.90002.95002.61002.78002.78002,554,800
01 Jun 20203.02003.04002.87002.94002.94001,289,000
29 May 20203.15003.23002.92003.00003.00002,055,100
28 May 20203.00003.13002.85002.95002.95001,491,600
27 May 20202.94003.20002.76002.89002.89002,582,800
26 May 20202.90003.65002.76003.02003.020011,643,600
22 May 20202.60003.28002.41003.03003.030022,563,800
21 May 20201.91002.70001.83002.35002.35007,262,300
20 May 20201.55002.04001.52001.72001.72003,587,200
19 May 20201.45001.52001.41001.48001.4800385,100
18 May 20201.37001.41001.34001.41001.4100484,300
15 May 20201.30001.34001.22001.34001.3400331,500
14 May 20201.29001.36001.22001.36001.3600361,100
13 May 20201.35001.35001.26001.30001.3000164,900
12 May 20201.26001.37001.23001.33001.3300316,600
11 May 20201.23001.33001.21001.27001.2700247,700
08 May 20201.21001.28001.21001.21001.2100139,300
07 May 20201.25001.28001.19001.23001.2300162,600
06 May 20201.25001.28001.21001.26001.2600141,900
05 May 20201.27001.35001.25001.26001.2600153,600
04 May 20201.25001.28001.18001.28001.2800201,100
01 May 20201.33001.36001.20001.23001.2300238,800
30 Apr 20201.35001.39001.29001.32001.3200188,100
29 Apr 20201.30001.35001.26001.35001.3500250,800
28 Apr 20201.24001.30001.24001.27001.2700315,300
27 Apr 20201.19001.23001.16001.23001.2300137,700
24 Apr 20201.19001.20001.15001.17001.1700213,300
23 Apr 20201.17001.29001.15001.19001.1900344,700
22 Apr 20201.17001.17001.10001.12001.1200144,800
21 Apr 20201.17001.17001.08001.15001.1500206,000
20 Apr 20201.24001.24001.07001.17001.1700443,500
17 Apr 20201.24001.24001.17001.19001.1900476,500
16 Apr 20201.18001.25001.16001.18001.1800517,100
15 Apr 20201.12001.17001.05001.17001.1700654,600
14 Apr 20201.07001.10001.00001.10001.1000279,700
13 Apr 20201.04001.07000.97001.04001.0400155,000
09 Apr 20201.06001.06000.97000.99000.9900138,100
08 Apr 20200.94001.06000.88001.02001.0200326,800
07 Apr 20200.90000.95000.88000.95000.9500165,200
06 Apr 20200.92000.94000.86000.89000.8900220,400
03 Apr 20200.92000.94000.83000.89000.8900132,700
02 Apr 20200.90000.95000.88000.91000.9100232,300
01 Apr 20200.90000.95000.89000.89000.8900189,800
31 Mar 20200.95000.95000.86000.90000.9000136,600
30 Mar 20200.84000.95000.84000.86000.8600157,200
27 Mar 20200.93000.98000.85000.85000.8500150,300
26 Mar 20201.05001.05000.80000.90000.9000453,300
25 Mar 20201.02001.02000.90000.97000.9700223,100
24 Mar 20201.00001.05000.82000.89000.8900391,900
23 Mar 20200.80000.97000.80000.97000.9700216,200
20 Mar 20200.81000.87000.80000.81000.8100137,000
19 Mar 20200.81000.87000.77000.80000.8000358,500
18 Mar 20200.77000.84000.69000.72000.7200318,400
*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