$1.08 -0.02 (%) Celsion Corporation - NASDAQ

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLSN historical data

Date Open High Low Close Volume
2/10/20161.191.201.101.10107,435
2/9/20161.121.151.111.1328,622
2/8/20161.251.251.121.12122,909
2/5/20161.311.311.201.2578,226
2/4/20161.301.341.281.3018,647
2/3/20161.331.371.251.2935,358
2/2/20161.351.351.311.3316,062
2/1/20161.331.431.321.3688,433
1/29/20161.351.451.321.3240,254
1/28/20161.331.351.311.3447,293
1/27/20161.351.381.321.3431,330
1/26/20161.361.401.321.3840,172
1/25/20161.381.451.361.4035,461
1/22/20161.351.431.341.3837,615
1/21/20161.301.351.281.3267,647
1/20/20161.211.321.161.30251,282
1/19/20161.301.311.201.22176,812
1/15/20161.311.331.291.29119,753
1/14/20161.401.411.301.37177,349
1/13/20161.621.641.361.38312,787
1/12/20161.651.651.591.6367,298
1/11/20161.801.881.501.64310,138
1/8/20161.881.891.751.8146,132
1/7/20161.751.801.751.77117,020
1/6/20161.861.891.771.7862,055
1/5/20161.891.941.851.9050,199
1/4/20161.931.991.871.9339,676
12/31/20151.921.991.871.9279,642
12/30/20151.911.971.891.9177,845
12/29/20152.022.031.911.9364,625
12/28/20151.992.051.942.0186,079
12/24/20151.972.011.951.9936,934
12/23/20151.941.991.871.9972,728
12/22/20151.951.981.941.9671,177
12/21/20151.861.951.861.9476,685
12/18/20151.791.921.781.88147,740
12/17/20151.761.821.761.7962,635
12/16/20151.901.901.751.79326,998
12/15/20151.811.821.761.7876,216
12/14/20151.971.971.761.80115,042
12/11/20151.971.991.851.8553,557
12/10/20151.921.991.881.9850,979
12/9/20151.921.941.871.9167,064
12/8/20151.831.951.811.91124,373
12/7/20151.951.951.811.85136,066
12/4/20152.022.021.911.94107,416
12/3/20152.082.142.012.04103,752
12/2/20152.202.202.012.08160,027
12/1/20152.312.312.052.19267,707
11/30/20152.042.272.042.26531,098
11/27/20152.042.042.002.04113,993
11/25/20151.932.051.902.01319,118
11/24/20151.862.041.841.91441,195
11/23/20151.861.901.821.8461,312
11/20/20151.821.891.821.8673,218
11/19/20151.851.901.811.8461,530
11/18/20151.811.881.771.8351,914
11/17/20151.791.881.761.81108,720
11/16/20151.831.891.781.80156,127
11/13/20151.851.881.801.8441,699
11/12/20151.851.861.811.8468,880
11/11/20151.911.931.851.8741,201
11/10/20151.871.901.821.9063,055
11/9/20151.981.991.831.90102,001
11/6/20151.861.881.801.8697,130
11/5/20151.961.991.861.86123,662
11/4/20151.941.971.901.94128,901
11/3/20151.872.001.871.92144,598
11/2/20151.701.901.701.87148,427
10/30/20151.811.821.711.71113,271
10/29/20151.801.841.781.7972,026
10/28/20151.841.851.751.80113,033
10/27/20151.791.861.751.78156,299
10/26/20151.861.861.751.78141,018
10/23/20151.841.851.811.8437,629
10/22/20151.831.851.811.8170,442
10/21/20151.921.921.781.81159,565
10/20/20151.902.051.861.8963,401
10/19/20151.912.051.901.93174,893
10/16/20151.901.951.871.90139,437
10/15/20151.821.971.811.87237,417
10/14/20151.821.861.701.79186,700
10/13/20151.931.981.801.80271,624
10/12/20152.002.221.861.922,144,196
10/9/20151.681.851.681.84204,867
10/8/20151.731.751.671.7044,689
10/7/20151.721.751.681.71139,936
10/6/20151.731.781.651.72115,801
10/5/20151.701.771.661.71117,497
10/2/20151.671.721.621.68152,000
10/1/20151.681.731.611.65153,019
9/30/20151.761.761.631.67206,116
9/29/20151.771.871.711.74130,523
9/28/20151.921.971.641.79286,288
9/25/20152.022.041.881.92134,338
9/24/20152.002.001.921.9985,780
9/23/20152.022.021.951.9864,386
9/22/20152.002.051.902.00163,812
9/21/20152.062.081.982.01187,751
9/18/20152.012.122.012.05435,392
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center