Celsion Corporation $3.27

up +0.14


17/4/2014 08:10 PM  |  NASDAQ : CLSN  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLSN historical data

Date Open High Low Close Volume
4/17/20143.173.293.033.27161,271
4/16/20143.033.183.033.1399,831
4/15/20143.073.152.823.03350,752
4/14/20143.113.213.033.09225,259
4/11/20143.283.283.073.10307,504
4/10/20143.303.373.253.2982,126
4/9/20143.203.343.203.31151,153
4/8/20143.273.303.153.18240,987
4/7/20143.343.373.153.24544,700
4/4/20143.523.523.343.38380,764
4/3/20143.533.553.413.50136,230
4/2/20143.483.573.363.52241,155
4/1/20143.363.473.353.47226,360
3/31/20143.403.403.313.37326,736
3/28/20143.433.493.403.42161,017
3/27/20143.403.523.363.46332,183
3/26/20143.573.593.383.39514,411
3/25/20143.633.643.503.53355,600
3/24/20143.713.733.553.65352,065
3/21/20143.763.793.663.72459,240
3/20/20143.783.803.733.75158,871
3/19/20143.723.863.723.76222,156
3/18/20143.833.863.713.71429,261
3/17/20143.973.983.853.86242,808
3/14/20143.913.953.803.92437,964
3/13/20143.953.963.793.83349,865
3/12/20143.923.963.793.94329,652
3/11/20144.014.013.873.90220,280
3/10/20143.984.003.923.99263,553
3/7/20143.974.013.863.97413,640
3/6/20143.904.033.903.95798,905
3/5/20143.853.883.833.87232,433
3/4/20143.853.863.783.83273,739
3/3/20143.703.863.683.80457,038
2/28/20143.913.963.713.731,214,020
2/27/20143.683.733.673.70552,240
2/26/20143.713.793.663.72297,662
2/25/20143.803.803.653.74457,110
2/24/20143.833.923.753.751,559,040
2/21/20143.623.673.573.62121,961
2/20/20143.673.673.573.63374,777
2/19/20143.773.773.623.64435,565
2/18/20143.743.823.703.74273,588
2/14/20143.773.823.733.76338,832
2/13/20143.673.753.633.73207,753
2/12/20143.653.723.643.67103,764
2/11/20143.733.783.653.66195,486
2/10/20143.693.753.603.74230,587
2/7/20143.673.703.613.66132,600
2/6/20143.723.743.593.64265,258
2/5/20143.543.693.483.68632,526
2/4/20143.593.653.543.54430,474
2/3/20143.703.743.573.59459,039
1/31/20143.753.773.693.71326,662
1/30/20143.803.863.753.76323,254
1/29/20143.763.853.703.81313,368
1/28/20143.793.823.663.76393,646
1/27/20144.004.033.653.761,949,090
1/24/20143.903.903.753.83467,706
1/23/20143.833.913.763.91515,351
1/22/20143.883.903.803.85213,594
1/21/20143.963.983.783.86577,043
1/17/20143.983.983.903.96478,478
1/16/20144.004.053.893.99799,851
1/15/20144.094.103.984.001,271,900
1/14/20144.254.254.024.10507,728
1/13/20144.694.734.154.24765,399
1/10/20144.364.744.224.571,201,770
1/9/20144.164.184.014.05206,218
1/8/20143.984.223.974.16638,715
1/7/20143.983.993.903.98182,953
1/6/20143.944.003.863.93226,432
1/3/20144.064.103.913.95224,157
1/2/20143.864.083.824.06450,909
12/31/20133.833.903.813.89382,927
12/30/20133.863.903.833.85320,903
12/27/20133.963.963.813.89135,811
12/26/20133.833.973.833.95310,407
12/24/20133.813.863.783.85112,136
12/23/20133.903.923.773.82251,376
12/20/20133.653.923.653.92405,369
12/19/20133.743.773.623.67173,801
12/18/20133.803.823.653.77407,332
12/17/20133.893.903.803.82169,031
12/16/20134.014.063.823.93520,367
12/13/20134.214.594.004.013,752,590
12/12/20133.693.693.563.57246,306
12/11/20133.803.833.703.71105,454
12/10/20133.723.833.683.80228,690
12/9/20133.843.843.703.75194,600
12/6/20133.853.853.693.85207,983
12/5/20133.893.893.803.83135,848
12/4/20133.963.963.803.92185,143
12/3/20134.004.023.863.96210,289
12/2/20133.834.103.734.10255,234
11/29/20133.783.933.743.84150,957
11/27/20134.014.023.703.73526,137
11/26/20133.664.053.633.931,047,330
11/25/20133.653.663.503.55172,447
11/22/20133.643.733.503.59149,999
Trading Center