$2.23 +0.03 (%) Celsion Corporation - NASDAQ

Jan. 29, 2015 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLSN historical data

Date Open High Low Close Volume
1/28/20152.252.282.152.2064,808
1/27/20152.232.252.232.2518,167
1/26/20152.222.252.202.2430,043
1/23/20152.212.252.202.2148,695
1/22/20152.202.222.172.2144,669
1/21/20152.312.312.212.2193,504
1/20/20152.392.392.312.3256,594
1/16/20152.342.402.322.3648,178
1/15/20152.412.432.332.3347,680
1/14/20152.332.442.332.4242,337
1/13/20152.402.492.352.3749,780
1/12/20152.452.572.422.43146,344
1/9/20152.422.462.412.4426,613
1/8/20152.442.452.372.4553,412
1/7/20152.422.452.372.4129,253
1/6/20152.422.502.322.3754,731
1/5/20152.452.472.402.4226,803
1/2/20152.322.402.322.3946,017
12/31/20142.282.352.262.33182,120
12/30/20142.322.342.272.29167,746
12/29/20142.332.392.332.35131,285
12/26/20142.372.422.332.33156,160
12/24/20142.362.412.342.3955,579
12/23/20142.352.392.332.33108,087
12/22/20142.402.422.322.3589,563
12/19/20142.402.452.312.4295,583
12/18/20142.402.412.312.3669,988
12/17/20142.382.402.302.3766,415
12/16/20142.332.402.332.3845,555
12/15/20142.422.502.352.3676,028
12/12/20142.382.532.372.4264,699
12/11/20142.432.512.412.4254,515
12/10/20142.392.582.342.47161,992
12/9/20142.402.422.332.39249,602
12/8/20142.492.562.402.4168,212
12/5/20142.402.622.372.4967,794
12/4/20142.452.472.362.4192,160
12/3/20142.492.492.402.4692,236
12/2/20142.462.512.432.4740,068
12/1/20142.632.632.442.4974,124
11/28/20142.702.702.572.6717,620
11/26/20142.652.712.562.6829,452
11/25/20142.692.762.652.6763,521
11/24/20142.702.782.602.68211,837
11/21/20142.452.622.452.5878,786
11/20/20142.422.522.412.4554,259
11/19/20142.482.492.412.4723,030
11/18/20142.512.512.382.5178,960
11/17/20142.502.532.462.4729,231
11/14/20142.492.542.452.5336,611
11/13/20142.502.632.442.4743,982
11/12/20142.422.572.412.5037,051
11/11/20142.422.472.402.4549,533
11/10/20142.542.572.442.4570,622
11/7/20142.522.552.502.5226,051
11/6/20142.512.572.452.5549,719
11/5/20142.572.652.432.5471,509
11/4/20142.632.652.482.52148,401
11/3/20142.752.782.632.6736,435
10/31/20142.882.882.712.7471,336
10/30/20142.622.832.602.75327,676
10/29/20142.572.642.552.5658,012
10/28/20142.562.582.482.53101,115
10/27/20142.562.582.542.5820,882
10/24/20142.532.602.462.5936,456
10/23/20142.522.582.432.5499,520
10/22/20142.602.702.522.5434,992
10/21/20142.632.642.602.6317,288
10/20/20142.562.632.452.6049,494
10/17/20142.602.682.512.5591,898
10/16/20142.502.652.502.6155,761
10/15/20142.482.602.382.5594,605
10/14/20142.552.602.492.5342,926
10/13/20142.612.662.482.5576,316
10/10/20142.602.742.542.59183,984
10/9/20142.772.832.602.63100,659
10/8/20142.802.832.662.8056,493
10/7/20142.812.892.712.76115,629
10/6/20142.892.962.752.8270,763
10/3/20142.922.992.832.9147,560
10/2/20142.852.992.822.9286,543
10/1/20142.922.982.772.83122,821
9/30/20143.013.012.922.9637,754
9/29/20142.973.012.932.9842,054
9/26/20142.993.002.932.9754,155
9/25/20142.953.002.913.0052,616
9/24/20142.933.022.902.9349,113
9/23/20142.922.952.912.9380,027
9/22/20143.003.052.932.9598,784
9/19/20143.073.093.003.0363,267
9/18/20143.053.103.053.0877,102
9/17/20143.013.143.003.0848,091
9/16/20143.073.103.023.0361,882
9/15/20143.223.223.063.06157,120
9/12/20143.293.303.203.2050,664
9/11/20143.223.273.223.2344,341
9/10/20143.243.303.193.2129,830
9/9/20143.293.303.203.2647,722
9/8/20143.273.343.263.2833,342
9/5/20143.313.323.233.2545,059
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center