CLSN

Celsion Corporation Historical Stock Prices

$3.08
*  
0.05
1.65%
Get CLSN Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading CLSN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  3.01  3.14  3  3.08 48,091
09/16/2014 3.07 3.1 3.02 3.03 61,882
09/15/2014 3.22 3.22 3.06 3.06 157,120
09/12/2014 3.29 3.3 3.2 3.2 50,664
09/11/2014 3.22 3.27 3.22 3.23 44,341
09/10/2014 3.24 3.3 3.19 3.21 29,830
09/09/2014 3.29 3.3 3.2 3.26 47,722
09/08/2014 3.27 3.341 3.26 3.28 33,342
09/05/2014 3.31 3.32 3.23 3.25 45,059
09/04/2014 3.32 3.4 3.28 3.31 123,481
09/03/2014 3.25 3.35 3.2 3.3 87,673
09/02/2014 3.25 3.3 3.23 3.25 36,312
08/29/2014 3.23 3.28 3.2 3.25 27,780
08/28/2014 3.23 3.3 3.16 3.23 78,111
08/27/2014 3.16 3.25 3.16 3.24 66,397
08/26/2014 3.16 3.19 3.1201 3.17 66,579
08/25/2014 3.18 3.21 3.1701 3.18 54,420
08/22/2014 3.19 3.19 3.09 3.16 44,003
08/21/2014 3.14 3.16 3.1 3.14 62,084
08/20/2014 3.2 3.25 3.11 3.12 63,937
08/19/2014 3.12 3.23 3.12 3.2 59,469
08/18/2014 3.12 3.15 3.05 3.13 123,685
08/15/2014 3.2 3.2 3.02 3.12 263,020
08/14/2014 3.24 3.24 3.16 3.2 66,704
08/13/2014 3.24 3.29 3.17 3.2 39,719
08/12/2014 3.27 3.28 3.2 3.21 39,852
08/11/2014 3.23 3.28 3.18 3.26 36,742
08/08/2014 3.17 3.3 3.13 3.21 71,135
08/07/2014 3.2 3.35 3.2 3.2 94,141
08/06/2014 3.28 3.29 3.18 3.18 101,298
08/05/2014 3.2 3.31 3.18 3.28 76,706
08/04/2014 3.258 3.27 3.18 3.215 96,384
08/01/2014 3.37 3.3799 3.22 3.25 133,077
07/31/2014 3.46 3.495 3.36 3.4 118,235
07/30/2014 3.43 3.5 3.422 3.46 76,296
07/29/2014 3.45 3.51 3.4 3.44 95,524
07/28/2014 3.59 3.59 3.43 3.47 288,821
07/25/2014 3.4 3.43 3.28 3.39 187,381
07/24/2014 3.6 3.73 3.35 3.4 1,154,958
07/23/2014 3.16 3.35 3.08 3.23 354,428
07/22/2014 3 3.14 2.96 3.123 135,243
07/21/2014 3.02 3.07 2.95 3.01 81,040
07/18/2014 2.98 3.09 2.98 3.01 82,445
07/17/2014 3.03 3.0699 2.99 3.005 193,887
07/16/2014 3.12 3.13 3.03 3.03 131,969
07/15/2014 3.16 3.19 3.11 3.13 63,859
07/14/2014 3.16 3.19 3.13 3.14 90,232
07/11/2014 3.02 3.15 3.02 3.12 91,112
07/10/2014 3.16 3.17 3.02 3.05 224,652
07/09/2014 3.17 3.25 3.13 3.2 117,439
07/08/2014 3.26 3.28 3.15 3.16 116,976
07/07/2014 3.34 3.36 3.26 3.28 131,337
07/03/2014 3.36 3.38 3.33 3.34 35,027
07/02/2014 3.38 3.4 3.36 3.38 73,025
07/01/2014 3.43 3.45 3.36 3.36 137,595
06/30/2014 3.49 3.5001 3.36 3.47 163,753
06/27/2014 3.41 3.5 3.41 3.49 99,168
06/26/2014 3.3 3.47 3.299 3.42 148,452
06/25/2014 3.39 3.5 3.31 3.32 175,384
06/24/2014 3.48 3.55 3.43 3.43 88,725
06/23/2014 3.52 3.55 3.422 3.49 59,231
06/20/2014 3.48 3.5299 3.43 3.5 63,242
06/19/2014 3.53 3.55 3.4 3.48 157,932
06/18/2014 3.53 3.55 3.36 3.53 151,082
06/17/2014 3.45 3.63 3.4376 3.5 372,181
06/16/2014 3.35 3.56 3.32 3.44 309,768
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?