$0.38 -0.02 (%) Celsion Corporation - NASDAQ

Jan. 23, 2017 | 10:30 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
1/20/20170.400.410.360.39778,306
1/19/20170.430.430.390.41917,472
1/18/20170.530.550.410.413,048,597
1/17/20170.610.630.480.5111,498,724
1/13/20170.390.400.340.391,959,809
1/12/20170.340.450.330.396,781,627
1/11/20170.340.390.310.333,585,332
1/10/20170.320.320.300.31378,149
1/9/20170.320.320.310.31351,023
1/6/20170.320.330.310.32570,065
1/5/20170.330.360.320.321,328,612
1/4/20170.330.330.310.32335,881
1/3/20170.310.330.300.32261,937
12/30/20160.310.330.290.30743,898
12/29/20160.340.360.300.31926,728
12/28/20160.350.360.330.34332,570
12/27/20160.370.370.350.36654,738
12/23/20160.370.380.340.36783,875
12/22/20160.370.370.350.35288,991
12/21/20160.370.370.340.36785,877
12/20/20160.470.590.310.341,740,565
12/19/20160.480.500.460.46386,967
12/16/20160.470.590.450.47744,572
12/15/20160.570.570.510.51341,619
12/14/20160.630.640.560.58230,937
12/13/20160.660.690.610.63157,167
12/12/20160.690.690.650.6768,713
12/9/20160.640.690.640.6796,065
12/8/20160.680.680.640.64128,483
12/7/20160.700.700.650.68119,653
12/6/20160.670.700.660.67127,707
12/5/20160.660.710.640.66106,580
12/2/20160.630.710.630.6899,805
12/1/20160.700.720.650.68198,746
11/30/20160.890.890.620.65699,718
11/29/20160.790.800.720.75105,777
11/28/20160.830.860.750.77161,092
11/25/20160.830.880.830.8434,788
11/23/20160.890.890.820.8583,730
11/22/20160.850.870.840.8553,025
11/21/20160.840.890.820.8454,053
11/18/20160.880.880.800.85137,627
11/17/20160.860.870.840.8755,868
11/16/20160.820.900.810.8691,612
11/15/20160.850.850.780.82160,473
11/14/20160.870.870.820.85166,046
11/11/20160.900.920.850.87310,520
11/10/20160.940.940.890.92170,896
11/9/20160.940.950.890.9285,585
11/8/20160.910.960.890.8948,834
11/7/20160.930.930.900.9178,633
11/4/20160.850.950.850.9181,045
11/3/20161.001.000.880.89202,750
11/2/20161.001.000.960.98133,868
11/1/20161.091.090.980.99131,022
10/31/20161.031.081.031.0435,008
10/28/20161.071.091.021.0453,857
10/27/20161.101.101.071.0848,908
10/26/20161.071.101.071.0965,019
10/25/20161.071.111.071.0823,127
10/24/20161.061.121.061.0986,927
10/21/20161.161.161.121.1632,743
10/20/20161.101.171.091.1599,348
10/19/20161.091.121.081.1259,069
10/18/20161.111.131.081.0942,227
10/17/20161.121.141.081.0988,090
10/14/20161.141.171.121.1353,599
10/13/20161.151.161.131.1334,404
10/12/20161.151.171.141.1641,403
10/11/20161.191.191.141.1474,734
10/10/20161.151.181.141.1768,782
10/7/20161.201.211.121.15131,194
10/6/20161.201.211.201.2046,072
10/5/20161.231.231.201.2036,970
10/4/20161.211.231.201.2076,258
10/3/20161.241.241.201.2056,535
9/30/20161.231.241.201.2262,088
9/29/20161.221.241.201.2177,109
9/28/20161.211.251.211.2215,498
9/27/20161.231.261.211.2265,935
9/26/20161.271.281.221.2463,754
9/23/20161.231.301.231.2697,976
9/22/20161.231.291.231.24117,473
9/21/20161.251.291.231.24160,131
9/20/20161.241.281.221.27107,067
9/19/20161.231.291.221.2259,660
9/16/20161.231.261.211.22103,922
9/15/20161.251.281.221.22137,664
9/14/20161.251.261.211.2468,454
9/13/20161.251.261.211.26114,966
9/12/20161.341.381.221.251,036,513
9/9/20161.211.221.201.2036,721
9/8/20161.201.251.201.2043,664
9/7/20161.221.261.201.2047,792
9/6/20161.221.241.201.2287,851
9/2/20161.251.251.201.2040,031
9/1/20161.241.241.211.2225,511
8/31/20161.251.251.201.2469,744
8/30/20161.221.281.221.2532,308
8/29/20161.221.221.201.2277,776
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center