$2.27 +0.04 (%) Celsion Corporation - NASDAQ

Aug. 4, 2015 | 09:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLSN historical data

Date Open High Low Close Volume
8/3/20152.312.312.172.23200,074
7/31/20152.322.392.262.2896,584
7/30/20152.452.552.302.34213,055
7/29/20152.482.492.392.43264,205
7/28/20152.602.602.412.52209,688
7/27/20152.622.632.522.54231,961
7/24/20152.512.622.512.58337,837
7/23/20152.452.542.422.50253,567
7/22/20152.432.452.402.4175,731
7/21/20152.442.512.412.45167,876
7/20/20152.512.632.462.47245,298
7/17/20152.582.582.502.54212,473
7/16/20152.582.612.462.58452,692
7/15/20152.672.722.532.533,079,019
7/14/20152.502.522.402.40937,741
7/13/20152.292.352.282.32154,442
7/10/20152.242.382.212.3073,930
7/9/20152.232.272.172.2092,884
7/8/20152.212.252.152.19167,077
7/7/20152.412.422.182.21275,219
7/6/20152.472.492.352.35227,216
7/2/20152.342.392.332.3531,556
7/1/20152.342.412.342.3632,664
6/30/20152.372.402.352.3551,880
6/29/20152.442.442.352.3545,878
6/26/20152.392.482.362.4589,607
6/25/20152.462.502.402.4338,613
6/24/20152.492.502.412.4456,343
6/23/20152.472.542.452.5174,268
6/22/20152.412.492.372.4478,704
6/19/20152.442.442.362.39149,469
6/18/20152.372.442.372.3947,373
6/17/20152.402.432.382.3844,776
6/16/20152.372.442.372.3852,380
6/15/20152.362.482.362.40102,503
6/12/20152.452.492.362.36248,734
6/11/20152.482.552.452.4575,958
6/10/20152.552.572.472.49101,693
6/9/20152.632.662.512.53201,034
6/8/20152.532.712.522.65373,680
6/5/20152.542.542.502.51131,197
6/4/20152.502.542.502.5387,554
6/3/20152.552.572.502.53112,458
6/2/20152.542.562.512.5358,190
6/1/20152.512.602.492.53185,041
5/29/20152.472.522.432.4797,842
5/28/20152.502.542.312.50493,631
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!