$1.48 +0.01 (%) Celsion Corporation - NASDAQ

May. 24, 2016 | 10:09 AM

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
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
3/3/20161.321.321.281.2846,094
3/2/20161.281.321.271.3257,873
3/1/20161.171.281.171.2825,145
2/29/20161.271.311.201.2339,212
2/26/20161.241.291.231.2930,208
2/25/20161.291.291.211.2139,627
2/24/20161.271.311.221.3133,640
2/23/20161.301.301.221.2630,809
2/22/20161.261.321.261.3140,086
2/19/20161.271.271.221.2639,508
2/18/20161.291.291.201.2741,081
2/17/20161.231.301.231.3069,386
2/16/20161.121.231.121.21126,406
2/12/20161.081.161.041.09253,482
2/11/20161.141.141.041.08187,851
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center