Celsion Corporation $3.40

down -0.06


31/7/2014 04:00 PM  |  NASDAQ : CLSN  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLSN historical data

Date Open High Low Close Volume
7/31/20143.463.503.363.40118,235
7/30/20143.433.503.423.4677,262
7/29/20143.453.513.403.4495,524
7/28/20143.593.593.433.47288,821
7/25/20143.403.433.283.39187,381
7/24/20143.603.733.353.401,172,558
7/23/20143.163.353.083.23354,428
7/22/20143.003.142.963.12135,993
7/21/20143.023.072.953.0181,040
7/18/20142.983.092.983.0182,977
7/17/20143.033.072.993.01193,887
7/16/20143.123.133.033.03131,969
7/15/20143.163.193.113.1363,859
7/14/20143.163.193.133.1490,232
7/11/20143.023.153.023.1292,112
7/10/20143.163.173.023.05224,652
7/9/20143.173.253.133.20117,439
7/8/20143.263.283.153.16116,976
7/7/20143.343.363.263.28131,337
7/3/20143.363.383.333.3435,027
7/2/20143.383.403.363.3873,025
7/1/20143.433.453.363.36137,595
6/30/20143.493.503.363.47163,753
6/27/20143.413.503.413.4999,168
6/26/20143.303.473.303.42148,452
6/25/20143.393.503.313.32175,384
6/24/20143.483.553.433.4388,725
6/23/20143.523.553.423.4959,231
6/20/20143.483.533.433.5063,242
6/19/20143.533.553.403.48157,932
6/18/20143.533.553.363.53151,082
6/17/20143.453.633.443.50372,181
6/16/20143.353.563.323.44310,268
6/13/20143.213.343.213.33123,088
6/12/20143.203.253.183.23135,015
6/11/20143.103.263.103.18304,504
6/10/20143.303.383.103.16425,470
6/9/20143.033.093.033.07143,956
6/6/20143.063.153.013.06121,437
6/5/20143.103.113.013.07127,194
6/4/20143.083.123.043.0653,485
6/3/20143.133.133.013.07130,842
6/2/20143.223.223.063.12104,988
5/30/20143.253.303.213.2467,269
5/29/20143.093.243.073.23121,843
5/28/20143.013.133.013.1078,302
5/27/20143.053.153.013.03175,276
5/23/20143.123.163.013.06139,447
5/22/20143.103.253.083.13102,901
5/21/20143.163.473.133.14252,297
5/20/20143.073.143.073.0958,328
5/19/20143.123.143.063.1058,363
5/16/20143.063.153.003.0890,611
5/15/20143.093.183.063.1251,977
5/14/20143.123.203.083.1340,772
5/13/20143.173.223.113.1581,110
5/12/20143.103.213.093.2059,682
5/9/20143.023.143.023.0867,657
5/8/20143.103.263.033.03109,647
5/7/20143.343.343.163.19134,895
5/6/20143.373.403.323.3368,111
5/5/20143.383.403.353.3946,876
5/2/20143.343.443.313.38124,638
5/1/20143.323.393.303.3650,365
4/30/20143.293.353.223.3282,719
4/29/20143.263.353.233.29100,619
4/28/20143.383.453.243.2781,174
4/25/20143.353.433.303.35125,136
4/24/20143.513.553.363.39243,944
4/23/20143.393.463.383.4499,043
4/22/20143.323.483.273.41258,173
4/21/20143.243.333.233.32101,709
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
Trading Center