Quantcast
CLSN

Historical Stock Prices

$2.49
*  
0.15
5.68%
Get CLSN Alerts
*Delayed - data as of Oct. 19, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 2.63 2.6561 2.46 2.49 286,323
10/18/2018 2.67 2.72 2.58 2.64 116,876
10/17/2018 2.65 2.69 2.56 2.67 88,582
10/16/2018 2.65 2.77 2.6475 2.66 131,294
10/15/2018 2.58 2.68 2.58 2.64 59,892
10/12/2018 2.65 2.7 2.5826 2.65 68,592
10/11/2018 2.68 2.73 2.62 2.64 137,577
10/10/2018 2.69 2.7885 2.6601 2.68 75,256
10/09/2018 2.65 2.7568 2.65 2.72 101,645
10/08/2018 2.72 2.7554 2.59 2.65 135,084
10/05/2018 2.79 2.8801 2.72 2.72 144,581
10/04/2018 2.79 2.85 2.771 2.79 159,500
10/03/2018 2.67 2.84 2.67 2.79 305,681
10/02/2018 2.73 2.774 2.68 2.68 161,086
10/01/2018 2.73 2.7727 2.67 2.75 125,858
09/28/2018 2.79 2.818 2.71 2.77 285,959
09/27/2018 2.78 2.83 2.78 2.79 163,400
09/26/2018 2.79 2.84 2.77 2.78 203,828
09/25/2018 2.78 2.85 2.75 2.8 221,511
09/24/2018 2.79 2.825 2.72 2.75 211,125
09/21/2018 2.67 2.8 2.67 2.79 328,323
09/20/2018 2.8 2.8 2.67 2.7 250,759
09/19/2018 2.83 2.88 2.75 2.7698 229,194
09/18/2018 2.77 2.8485 2.75 2.83 227,223
09/17/2018 2.85 2.85 2.751 2.77 132,513
09/14/2018 2.81 2.88 2.75 2.85 119,387
09/13/2018 2.88 2.89 2.761 2.83 85,743
09/12/2018 2.9 2.915 2.82 2.88 134,832
09/11/2018 2.82 2.95 2.8 2.88 190,377
09/10/2018 2.75 2.825 2.75 2.8 133,637
09/07/2018 2.82 2.9 2.7624 2.85 114,849
09/06/2018 2.84 2.98 2.75 2.85 295,932
09/05/2018 3.03 3.03 2.75 2.77 279,435
09/04/2018 2.84 3.095 2.82 2.96 319,754
08/31/2018 2.84 2.88 2.8032 2.85 108,534
08/30/2018 2.75 2.83 2.75 2.82 120,606
08/29/2018 2.61 2.83 2.61 2.79 270,759
08/28/2018 2.56 2.65 2.56 2.63 99,369
08/27/2018 2.65 2.6575 2.54 2.56 152,436
08/24/2018 2.62 2.67 2.6124 2.64 124,506
08/23/2018 2.53 2.64 2.53 2.61 93,853
08/22/2018 2.5 2.53 2.4501 2.53 79,522
08/21/2018 2.42 2.53 2.3918 2.45 81,752
08/20/2018 2.53 2.53 2.39 2.4 125,581
08/17/2018 2.53 2.55 2.42 2.53 107,279
08/16/2018 2.5 2.57 2.4 2.55 249,359
08/15/2018 2.51 2.54 2.35 2.51 328,618
08/14/2018 2.77 2.77 2.28 2.51 1,063,791
08/13/2018 2.7 2.82 2.65 2.77 182,384
08/10/2018 2.7 2.78 2.7 2.7301 89,524
08/09/2018 2.69 2.76 2.69 2.73 97,255
08/08/2018 2.8 2.82 2.74 2.74 83,438
08/07/2018 2.7436 2.8 2.7401 2.79 66,513
08/06/2018 2.72 2.7912 2.71 2.73 117,795
08/03/2018 2.82 2.9 2.74 2.74 100,398
08/02/2018 2.69 2.849 2.69 2.84 174,731
08/01/2018 2.67 2.7 2.64 2.7 190,018
07/31/2018 2.7 2.75 2.661 2.67 137,257
07/30/2018 2.73 2.79 2.7 2.7 158,783
07/27/2018 2.87 2.8876 2.71 2.74 150,303
07/26/2018 2.89 2.93 2.8503 2.87 123,567
07/25/2018 2.95 2.963 2.9 2.92 58,290
07/24/2018 3.05 3.05 2.95 2.95 74,452
07/23/2018 2.95 3.03 2.9357 2.99 111,139
07/20/2018 2.95 3.029 2.95 2.96 101,004
07/19/2018 3.02 3.05 2.92 2.97 86,689
*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?

Smart Portfolio