CLSN

Celsion Corporation Historical Stock Prices

$2.7101
*  
0.0349
1.27%
Get CLSN Alerts
*Delayed - data as of Apr. 28, 2015 10:53 ET  -  Find a broker to begin trading CLSN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CLSN Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-APR-2014 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:53  2.75  2.75  2.68  2.7101 52,144
04/27/2015 2.88 2.93 2.7 2.745 264,791
04/24/2015 2.95 2.96 2.853 2.9 136,045
04/23/2015 2.94 2.98 2.84 2.9 105,889
04/22/2015 2.89 3.01 2.89 2.92 200,060
04/21/2015 2.84 2.91 2.84 2.89 107,969
04/20/2015 2.93 3.06 2.82 2.86 218,378
04/17/2015 2.84 2.96 2.82 2.95 170,651
04/16/2015 3.15 3.17 2.89 2.94 758,073
04/15/2015 3.4 3.57 3.08 3.15 8,586,694
04/14/2015 2.56 2.66 2.52 2.6572 61,998
04/13/2015 2.54 2.63 2.54 2.58 64,354
04/10/2015 2.5 2.6 2.45 2.6 60,452
04/09/2015 2.5695 2.5695 2.47 2.52 39,116
04/08/2015 2.65 2.65 2.44 2.57 115,730
04/07/2015 2.62 2.623 2.51 2.5699 80,693
04/06/2015 2.7 2.7 2.55 2.61 45,895
04/02/2015 2.7 2.7065 2.58 2.7 82,996
04/01/2015 2.65 2.66 2.6 2.66 11,039
03/31/2015 2.64 2.67 2.59 2.67 43,075
03/30/2015 2.74 2.7499 2.6 2.68 33,946
03/27/2015 2.7 2.7399 2.66 2.69 33,204
03/26/2015 2.65 2.69 2.51 2.66 54,776
03/25/2015 2.72 2.77 2.67 2.67 110,336
03/24/2015 2.65 2.78 2.62 2.68 79,016
03/23/2015 2.6 2.67 2.5652 2.65 25,351
03/20/2015 2.69 2.74 2.58 2.58 84,629
03/19/2015 2.54 2.68 2.54 2.65 103,445
03/18/2015 2.46 2.55 2.4 2.55 84,111
03/17/2015 2.47 2.52 2.4 2.45 103,265
03/16/2015 2.62 2.69 2.48 2.49 103,261
03/13/2015 2.7 2.77 2.62 2.64 158,932
03/12/2015 2.85 2.93 2.66 2.66 130,262
03/11/2015 2.79 2.9299 2.65 2.9 166,154
03/10/2015 2.83 2.83 2.7 2.76 40,720
03/09/2015 2.84 2.85 2.75 2.82 49,982
03/06/2015 2.88 2.89 2.79 2.82 77,423
03/05/2015 2.8 2.8797 2.7948 2.87 56,167
03/04/2015 2.73 2.8 2.66 2.78 49,572
03/03/2015 2.8 2.82 2.63 2.76 96,302
03/02/2015 2.86 2.89 2.76 2.81 169,313
02/27/2015 2.95 2.96 2.88 2.89 90,709
02/26/2015 3.02 3.02 2.92 2.94 110,231
02/25/2015 2.99 3.08 2.92 2.98 171,491
02/24/2015 3 3.2 2.95 2.95 239,481
02/23/2015 3.18 3.3 3.02 3.06 482,013
02/20/2015 3.15 3.54 2.91 3.15 7,191,816
02/19/2015 2.81 2.88 2.66 2.79 125,319
02/18/2015 2.59 2.91 2.55 2.81 234,953
02/17/2015 2.4 2.59 2.4 2.59 91,586
02/13/2015 2.32 2.43 2.32 2.41 72,603
02/12/2015 2.38 2.38 2.3064 2.32 48,956
02/11/2015 2.34 2.36 2.32 2.36 14,614
02/10/2015 2.35 2.38 2.35 2.37 14,116
02/09/2015 2.3 2.36 2.28 2.35 52,812
02/06/2015 2.31 2.36 2.27 2.28 27,788
02/05/2015 2.25 2.34 2.24 2.34 55,810
02/04/2015 2.22 2.25 2.22 2.23 18,126
02/03/2015 2.22 2.26 2.21 2.2132 34,583
02/02/2015 2.21 2.24 2.21 2.21 15,037
01/30/2015 2.2 2.2799 2.18 2.21 29,602
01/29/2015 2.2 2.25 2.17 2.2 37,263
01/28/2015 2.25 2.28 2.15 2.2 64,808
01/27/2015 2.23 2.25 2.23 2.245 18,167
01/26/2015 2.22 2.25 2.2 2.24 30,043
01/23/2015 2.21 2.25 2.2 2.21 48,695
01/22/2015 2.2 2.2205 2.17 2.21 44,669
01/21/2015 2.31 2.31 2.21 2.21 93,504
01/20/2015 2.39 2.39 2.31 2.32 56,594
01/16/2015 2.34 2.4 2.32 2.36 48,178
01/15/2015 2.41 2.43 2.33 2.33 47,680
01/14/2015 2.33 2.44 2.33 2.42 42,337
01/13/2015 2.4 2.49 2.35 2.37 49,780
01/12/2015 2.45 2.57 2.42 2.43 146,344
01/09/2015 2.42 2.46 2.41 2.44 26,613
01/08/2015 2.44 2.45 2.37 2.45 53,412
01/07/2015 2.42 2.45 2.37 2.41 29,253
01/06/2015 2.42 2.5 2.32 2.37 54,731
01/05/2015 2.4499 2.4699 2.4 2.42 26,803
01/02/2015 2.32 2.4 2.32 2.39 46,017
12/31/2014 2.28 2.35 2.2601 2.33 182,120
12/30/2014 2.32 2.34 2.27 2.29 167,746
12/29/2014 2.33 2.39 2.33 2.35 131,285
12/26/2014 2.37 2.42 2.33 2.33 156,160
12/24/2014 2.36 2.41 2.34 2.39 55,579
12/23/2014 2.35 2.39 2.33 2.33 108,087
12/22/2014 2.4 2.42 2.32 2.35 89,563
12/19/2014 2.4 2.45 2.31 2.42 95,583
12/18/2014 2.4 2.41 2.31 2.36 69,988
12/17/2014 2.38 2.4 2.3 2.37 66,415
12/16/2014 2.33 2.4 2.33 2.38 45,555
12/15/2014 2.42 2.5 2.3501 2.36 76,028
12/12/2014 2.38 2.53 2.37 2.42 64,699
12/11/2014 2.43 2.51 2.41 2.42 54,515
12/10/2014 2.39 2.58 2.34 2.47 161,992
12/09/2014 2.4 2.42 2.33 2.389 249,602
12/08/2014 2.488 2.56 2.4 2.41 68,212
12/05/2014 2.4 2.62 2.37 2.49 67,794
12/04/2014 2.45 2.4699 2.36 2.41 92,160
12/03/2014 2.49 2.49 2.4 2.46 92,236
12/02/2014 2.46 2.51 2.43 2.47 40,068
12/01/2014 2.63 2.63 2.44 2.49 74,124
11/28/2014 2.7 2.7 2.5701 2.67 17,620
11/26/2014 2.65 2.71 2.56 2.68 29,452
11/25/2014 2.69 2.76 2.65 2.67 63,521
11/24/2014 2.7 2.78 2.6 2.68 211,837
11/21/2014 2.45 2.62 2.45 2.58 78,786
11/20/2014 2.42 2.52 2.4101 2.45 54,259
11/19/2014 2.48 2.49 2.414 2.47 23,030
11/18/2014 2.51 2.5123 2.38 2.51 78,960
11/17/2014 2.5 2.53 2.46 2.47 29,009
11/14/2014 2.49 2.5399 2.4501 2.53 36,611
11/13/2014 2.5 2.629 2.443 2.47 43,982
11/12/2014 2.42 2.57 2.4101 2.5 37,051
11/11/2014 2.42 2.47 2.4 2.45 49,533
11/10/2014 2.54 2.57 2.44 2.45 70,622
11/07/2014 2.52 2.55 2.5 2.52 26,051
11/06/2014 2.51 2.57 2.45 2.55 49,719
11/05/2014 2.57 2.6499 2.4345 2.54 71,509
11/04/2014 2.63 2.65 2.48 2.52 148,401
11/03/2014 2.75 2.78 2.6332 2.67 36,435
10/31/2014 2.88 2.88 2.71 2.74 71,336
10/30/2014 2.62 2.83 2.6 2.75 325,616
10/29/2014 2.57 2.6401 2.55 2.56 58,012
10/28/2014 2.56 2.58 2.48 2.53 101,115
10/27/2014 2.56 2.58 2.54 2.58 20,882
10/24/2014 2.53 2.6 2.4601 2.59 36,456
10/23/2014 2.52 2.58 2.43 2.54 99,520
10/22/2014 2.6 2.7 2.52 2.54 34,992
10/21/2014 2.63 2.64 2.6 2.625 17,288
10/20/2014 2.56 2.63 2.45 2.6 49,494
10/17/2014 2.6 2.68 2.51 2.55 91,898
10/16/2014 2.5 2.65 2.5 2.61 55,761
10/15/2014 2.48 2.6 2.38 2.551 92,828
10/14/2014 2.55 2.6 2.4901 2.53 42,926
10/13/2014 2.61 2.66 2.48 2.55 76,316
10/10/2014 2.6 2.74 2.54 2.59 183,984
10/09/2014 2.77 2.83 2.6 2.63 100,659
10/08/2014 2.8 2.83 2.66 2.8 56,493
10/07/2014 2.81 2.8899 2.71 2.76 115,629
10/06/2014 2.89 2.96 2.75 2.82 70,763
10/03/2014 2.92 2.99 2.83 2.91 47,560
10/02/2014 2.85 2.99 2.8216 2.92 86,543
10/01/2014 2.92 2.98 2.77 2.83 122,821
09/30/2014 3.01 3.01 2.9201 2.96 37,754
09/29/2014 2.97 3.01 2.9271 2.98 42,054
09/26/2014 2.99 3 2.93 2.97 54,155
09/25/2014 2.95 3 2.91 3 52,616
09/24/2014 2.93 3.02 2.9001 2.93 49,113
09/23/2014 2.92 2.95 2.91 2.93 80,027
09/22/2014 3 3.05 2.9301 2.95 98,784
09/19/2014 3.07 3.09 3 3.03 63,267
09/18/2014 3.05 3.1 3.05 3.08 77,102
09/17/2014 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
06/13/2014 3.21 3.34 3.21 3.33 123,088
06/12/2014 3.2 3.25 3.18 3.23 135,015
06/11/2014 3.1001 3.26 3.1001 3.18 304,504
06/10/2014 3.3 3.38 3.1 3.16 425,470
06/09/2014 3.03 3.09 3.03 3.07 143,956
06/06/2014 3.06 3.1477 3.01 3.06 121,437
06/05/2014 3.1 3.11 3.01 3.07 127,194
06/04/2014 3.08 3.12 3.04 3.06 53,485
06/03/2014 3.13 3.1301 3.01 3.07 130,842
06/02/2014 3.22 3.22 3.06 3.12 104,988
05/30/2014 3.25 3.3 3.205 3.24 67,269
05/29/2014 3.09 3.24 3.071 3.23 120,843
05/28/2014 3.01 3.13 3.01 3.1 78,302
05/27/2014 3.05 3.15 3.01 3.03 175,276
05/23/2014 3.12 3.16 3.01 3.0562 139,447
05/22/2014 3.1 3.25 3.08 3.125 102,901
05/21/2014 3.16 3.47 3.13 3.14 252,297
05/20/2014 3.07 3.14 3.07 3.09 58,328
05/19/2014 3.12 3.14 3.06 3.1 58,363
05/16/2014 3.06 3.15 3 3.08 90,611
05/15/2014 3.09 3.18 3.06 3.12 51,977
05/14/2014 3.12 3.2 3.081 3.13 40,772
05/13/2014 3.17 3.22 3.11 3.15 81,110
05/12/2014 3.1 3.21 3.09 3.2 59,682
05/09/2014 3.02 3.14 3.02 3.08 67,657
05/08/2014 3.1 3.26 3.03 3.03 109,647
05/07/2014 3.34 3.34 3.16 3.19 134,895
05/06/2014 3.37 3.4 3.3168 3.33 68,111
05/05/2014 3.38 3.4 3.3502 3.39 46,876
05/02/2014 3.34 3.438 3.31 3.38 124,638
05/01/2014 3.32 3.39 3.3 3.36 50,365
04/30/2014 3.29 3.35 3.22 3.32 82,719
04/29/2014 3.26 3.35 3.23 3.29 100,619
04/28/2014 3.38 3.45 3.24 3.27 81,174
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?