Celsion Corp (NQ: CLSN )

0.9150 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 0.9400 0.9150 1,062,372 -0.04(-4.69%)
Oct 21, 2021 0.9500 0.9700 0.9350 0.9600 641,481 +0.01(+1.05%)
Oct 20, 2021 1.000 1.010 0.9306 0.9500 1,440,691 -0.06(-5.94%)
Oct 19, 2021 1.000 1.030 0.9950 1.010 827,718 +0.01(+1.30%)
Oct 18, 2021 1.000 1.020 0.9840 0.9970 531,428 -0.00(-0.30%)
Oct 15, 2021 0.9900 1.040 0.9733 1.000 743,164 +0.01(+0.92%)
Oct 14, 2021 1.035 1.035 0.9800 0.9909 735,030 -0.06(-5.63%)
Oct 13, 2021 0.9800 1.050 0.9801 1.050 1,387,252 +0.08(+7.84%)
Oct 12, 2021 0.9851 0.9900 0.9600 0.9737 1,245,579 +0.02(+2.03%)
Oct 11, 2021 0.9000 1.050 0.8806 0.9543 3,126,814 +0.05(+5.04%)
Oct 08, 2021 0.9050 0.9091 0.8900 0.9085 524,870 +0.03(+3.57%)
Oct 07, 2021 0.8800 0.8900 0.8721 0.8772 592,384 -0.01(-0.60%)
Oct 06, 2021 0.8900 0.8998 0.8717 0.8825 520,559 -0.01(-1.29%)
Oct 05, 2021 0.9200 0.9400 0.8700 0.8940 933,467 -0.03(-3.47%)
Oct 04, 2021 0.9100 0.9652 0.8910 0.9261 735,026 +0.02(+2.05%)
Oct 01, 2021 0.9334 0.9400 0.8700 0.9075 1,222,266 -0.02(-1.83%)
Sep 30, 2021 0.9338 0.9432 0.9130 0.9244 459,560 +0.01(+1.57%)
Sep 29, 2021 0.9600 0.9600 0.9006 0.9101 613,442 -0.05(-5.31%)
Sep 28, 2021 1.000 1.000 0.9221 0.9611 828,933 -0.02(-1.94%)
Sep 27, 2021 1.000 1.020 0.9800 0.9801 830,758 -0.03(-2.96%)
Sep 24, 2021 1.000 1.020 0.9900 1.010 340,575 +0.00(+0.00%)
Sep 23, 2021 1.010 1.010 0.9850 1.010 451,901 +0.00(+0.00%)
Sep 22, 2021 1.010 1.030 0.9951 1.010 1,262,288 -0.01(-0.98%)
Sep 21, 2021 1.020 1.030 1.000 1.020 1,129,795 +0.00(+0.00%)
Sep 20, 2021 1.010 1.040 0.9800 1.020 1,741,672 -0.04(-3.77%)
Sep 17, 2021 1.020 1.060 1.000 1.060 1,234,161 +0.01(+0.95%)
Sep 16, 2021 1.020 1.050 0.9835 1.050 1,241,226 +0.02(+1.94%)
Sep 15, 2021 1.020 1.030 0.9796 1.030 1,805,833 +0.01(+0.98%)
Sep 14, 2021 1.060 1.070 1.000 1.020 1,673,119 -0.06(-5.56%)
Sep 13, 2021 1.060 1.080 1.030 1.080 1,036,745 +0.01(+0.93%)
Sep 10, 2021 1.090 1.100 1.050 1.070 483,708 -0.02(-1.83%)
Sep 09, 2021 1.030 1.120 1.020 1.090 2,206,313 +0.07(+6.86%)
Sep 08, 2021 1.070 1.070 1.010 1.020 1,461,536 -0.04(-3.77%)
Sep 07, 2021 1.040 1.070 1.030 1.060 1,743,490 +0.00(+0.00%)
Sep 03, 2021 1.050 1.090 1.040 1.060 1,921,491 +0.00(+0.00%)
Sep 02, 2021 1.050 1.070 1.040 1.060 1,824,154 +0.03(+2.91%)
Sep 01, 2021 1.060 1.060 1.020 1.030 632,260 -0.03(-2.83%)
Aug 31, 2021 1.050 1.070 1.020 1.060 512,754 +0.03(+2.91%)
Aug 30, 2021 1.050 1.060 1.020 1.030 601,269 +0.00(+0.00%)
Aug 27, 2021 1.020 1.050 1.020 1.030 411,404 -0.01(-0.96%)
Aug 26, 2021 1.060 1.080 1.010 1.040 621,388 -0.01(-0.95%)
Aug 25, 2021 1.030 1.070 1.020 1.050 613,910 +0.03(+2.94%)
Aug 24, 2021 1.010 1.060 1.000 1.020 602,220 +0.00(+0.00%)
Aug 23, 2021 0.9700 1.030 0.9650 1.020 552,302 +0.05(+5.57%)
Aug 20, 2021 1.000 1.000 0.9561 0.9662 455,729 -0.00(-0.29%)
Aug 19, 2021 0.9300 1.040 0.9300 0.9690 1,587,672 +0.03(+2.99%)
Aug 18, 2021 0.9700 1.010 0.9201 0.9409 1,431,614 -0.04(-3.60%)
Aug 17, 2021 1.020 1.020 0.9507 0.9760 1,460,736 -0.04(-4.31%)
Aug 16, 2021 1.030 1.050 1.000 1.020 1,040,349 -0.02(-1.92%)
Aug 13, 2021 1.080 1.080 1.020 1.040 781,709 -0.01(-0.95%)
Aug 12, 2021 1.080 1.100 1.050 1.050 659,014 -0.02(-1.87%)
Aug 11, 2021 1.100 1.100 1.060 1.070 534,102 -0.02(-1.83%)
Aug 10, 2021 1.110 1.130 1.080 1.090 310,382 -0.02(-1.80%)
Aug 09, 2021 1.090 1.180 1.060 1.110 1,319,624 +0.02(+1.83%)
Aug 06, 2021 1.080 1.090 1.060 1.090 456,983 +0.02(+1.87%)
Aug 05, 2021 1.050 1.090 1.040 1.070 615,548 +0.02(+1.90%)
Aug 04, 2021 1.090 1.100 1.040 1.050 891,120 -0.02(-1.87%)
Aug 03, 2021 1.110 1.148 1.060 1.070 1,532,709 -0.05(-4.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.