$2.46 -0.14 (%) Celsion Corporation - NASDAQ

May. 28, 2015 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLSN historical data

Date Open High Low Close Volume
5/27/20152.652.782.502.60756,120
5/26/20152.602.702.602.6287,538
5/22/20152.802.802.602.63165,727
5/21/20152.592.892.562.80500,791
5/20/20152.692.692.602.6085,492
5/19/20152.632.732.632.6790,691
5/18/20152.582.672.582.6579,214
5/15/20152.602.622.562.5985,617
5/14/20152.492.622.492.5793,843
5/13/20152.572.572.452.52113,753
5/12/20152.472.592.472.50116,482
5/11/20152.472.552.422.52132,283
5/8/20152.502.512.462.4739,057
5/7/20152.532.552.452.4679,866
5/6/20152.542.582.512.5486,528
5/5/20152.652.652.502.50253,506
5/4/20152.632.662.542.64177,197
5/1/20152.722.742.602.63202,854
4/30/20152.722.802.682.74113,979
4/29/20152.752.802.712.7375,904
4/28/20152.752.752.662.68154,962
4/27/20152.882.932.702.75264,791
4/24/20152.952.962.852.90136,045
4/23/20152.942.982.842.90105,889
4/22/20152.893.012.892.92200,060
4/21/20152.842.912.842.89107,969
4/20/20152.933.062.822.86218,378
4/17/20152.842.962.822.95170,651
4/16/20153.153.172.892.94759,073
4/15/20153.403.573.083.158,587,894
4/14/20152.562.662.522.6661,998
4/13/20152.542.632.542.5864,354
4/10/20152.502.602.452.6060,452
4/9/20152.572.572.472.5239,116
4/8/20152.652.652.442.57115,730
4/7/20152.622.622.512.5780,693
4/6/20152.702.702.552.6145,895
4/2/20152.702.712.582.7082,996
4/1/20152.652.662.602.6611,039
3/31/20152.642.672.592.6743,075
3/30/20152.742.752.602.6833,946
3/27/20152.702.742.662.6933,204
3/26/20152.652.692.512.6654,776
3/25/20152.722.772.672.67110,336
3/24/20152.652.782.622.6879,016
3/23/20152.602.672.572.6525,351
3/20/20152.692.742.582.5884,629
3/19/20152.542.682.542.65103,445
3/18/20152.462.552.402.5584,111
3/17/20152.472.522.402.45103,265
3/16/20152.622.692.482.49103,261
3/13/20152.702.772.622.64158,932
3/12/20152.852.932.662.66130,262
3/11/20152.792.932.652.90166,634
3/10/20152.832.832.702.7640,720
3/9/20152.842.852.752.8249,982
3/6/20152.882.892.792.8277,423
3/5/20152.802.882.802.8756,167
3/4/20152.732.802.662.7849,572
3/3/20152.802.822.632.7696,302
3/2/20152.862.892.762.81169,313
2/27/20152.952.962.882.8990,709
2/26/20153.023.022.922.94110,231
2/25/20152.993.082.922.98171,491
2/24/20153.003.202.952.95239,876
2/23/20153.183.303.023.06482,013
2/20/20153.153.542.913.157,197,216
2/19/20152.812.882.662.79125,319
2/18/20152.592.912.552.81234,953
2/17/20152.402.592.402.5991,586
2/13/20152.322.432.322.4172,603
2/12/20152.382.382.312.3248,956
2/11/20152.342.362.322.3614,614
2/10/20152.352.382.352.3714,116
2/9/20152.302.362.282.3552,812
2/6/20152.312.362.272.2827,788
2/5/20152.252.342.242.3455,810
2/4/20152.222.252.222.2318,126
2/3/20152.222.262.212.2134,583
2/2/20152.212.242.212.2115,037
1/30/20152.202.282.182.2129,602
1/29/20152.202.252.172.2037,263
1/28/20152.252.282.152.2064,808
1/27/20152.232.252.232.2518,167
1/26/20152.222.252.202.2430,043
1/23/20152.212.252.202.2148,695
1/22/20152.202.222.172.2144,669
1/21/20152.312.312.212.2193,504
1/20/20152.392.392.312.3256,594
1/16/20152.342.402.322.3648,178
1/15/20152.412.432.332.3347,680
1/14/20152.332.442.332.4242,337
1/13/20152.402.492.352.3749,780
1/12/20152.452.572.422.43146,344
1/9/20152.422.462.412.4426,613
1/8/20152.442.452.372.4553,412
1/7/20152.422.452.372.4129,253
1/6/20152.422.502.322.3754,731
1/5/20152.452.472.402.4226,803
1/2/20152.322.402.322.3946,017
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center