$1.29 +0.01 (%) Celsion Corporation - NASDAQ

Jul. 27, 2016 | 12:55 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLSN historical data

Date Open High Low Close Volume
7/26/20161.291.291.261.2820,808
7/25/20161.271.311.251.2695,758
7/22/20161.231.251.211.21124,192
7/21/20161.281.301.221.2368,191
7/20/20161.261.301.261.2955,052
7/19/20161.291.291.251.2842,429
7/18/20161.281.291.251.2984,626
7/15/20161.251.271.231.2527,404
7/14/20161.221.271.221.2552,386
7/13/20161.251.301.201.24108,867
7/12/20161.311.311.261.2697,358
7/11/20161.321.331.271.30214,838
7/8/20161.321.361.281.3033,356
7/7/20161.321.361.301.3029,275
7/6/20161.261.351.251.3371,263
7/5/20161.281.331.281.33137,581
7/1/20161.271.291.271.2893,953
6/30/20161.301.311.271.2730,427
6/29/20161.241.301.241.29142,446
6/28/20161.241.301.241.27137,820
6/27/20161.251.281.201.25108,840
6/24/20161.251.291.251.2732,167
6/23/20161.311.311.291.2929,027
6/22/20161.311.341.261.2858,119
6/21/20161.331.361.261.2975,007
6/20/20161.271.311.271.3019,841
6/17/20161.331.351.251.2884,794
6/16/20161.361.361.341.3528,588
6/15/20161.361.361.331.3535,419
6/14/20161.371.371.261.35245,850
6/13/20161.401.421.331.3488,773
6/10/20161.391.411.361.4035,768
6/9/20161.431.431.401.4215,604
6/8/20161.411.431.371.4160,491
6/7/20161.401.401.381.3968,074
6/6/20161.401.401.361.4059,659
6/3/20161.341.381.341.3840,506
6/2/20161.381.381.361.3741,223
6/1/20161.351.381.301.38204,437
5/31/20161.431.461.341.3580,377
5/27/20161.501.541.361.41227,795
5/26/20161.601.601.481.5067,405
5/25/20161.471.591.461.57139,840
5/24/20161.501.501.451.4935,599
5/23/20161.451.471.391.4752,485
5/20/20161.491.491.421.4230,633
5/19/20161.501.501.421.4431,371
5/18/20161.491.491.441.4822,884
5/17/20161.461.481.451.4828,597
5/16/20161.451.521.451.4922,939
5/13/20161.451.541.431.4962,883
5/12/20161.531.531.451.4544,989
5/11/20161.531.551.501.5451,557
5/10/20161.471.541.451.5323,603
5/9/20161.481.531.471.4849,115
5/6/20161.551.551.451.5116,587
5/5/20161.501.561.451.5419,853
5/4/20161.541.581.491.5226,410
5/3/20161.551.581.511.5526,780
5/2/20161.701.701.491.51104,934
4/29/20161.521.581.431.4844,530
4/28/20161.531.621.451.5149,800
4/27/20161.541.601.481.5245,076
4/26/20161.721.721.491.5349,936
4/25/20161.571.651.481.5517,193
4/22/20161.531.631.531.5949,518
4/21/20161.571.641.551.5529,028
4/20/20161.731.741.561.6064,402
4/19/20161.711.781.591.73215,036
4/18/20161.551.631.531.6148,927
4/15/20161.541.601.541.5494,195
4/14/20161.511.551.491.5354,423
4/13/20161.421.501.421.48116,268
4/12/20161.331.461.311.4146,672
4/11/20161.331.371.331.3488,734
4/8/20161.381.401.361.3740,831
4/7/20161.371.391.351.3919,730
4/6/20161.441.491.371.4079,503
4/5/20161.401.461.401.4132,024
4/4/20161.451.471.341.4184,992
4/1/20161.441.531.441.4737,911
3/31/20161.431.521.431.4636,394
3/30/20161.481.551.421.4650,782
3/29/20161.521.581.401.5378,702
3/28/20161.551.551.481.5236,250
3/24/20161.451.551.401.5554,828
3/23/20161.501.501.401.4416,406
3/22/20161.441.501.431.5019,539
3/21/20161.501.501.421.4352,185
3/18/20161.391.501.341.5078,668
3/17/20161.331.511.331.4372,392
3/16/20161.401.401.301.3230,979
3/15/20161.471.471.341.4048,105
3/14/20161.411.451.371.4136,032
3/11/20161.421.451.381.4232,529
3/10/20161.471.541.411.4473,088
3/9/20161.601.601.411.4764,247
3/8/20161.441.571.431.5667,320
3/7/20161.331.461.271.43125,179
3/4/20161.261.341.261.3175,007
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center