CLSN

Celsion Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Celsion Corp CLSN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.015 -2.61% 0.56 00:00:01
Close Price Low Price High Price Open Price Previous Close
0.5598 0.54 0.577 0.575 0.575
more quote information »

CLSN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.6390.6440.540.5899215823,347-0.079-12.36%
1 Month0.7230.770.540.6577907586,038-0.163-22.54%
3 Months1.131.330.540.9592744913,072-0.57-50.44%
6 Months1.176.500.542.292,305,376-0.61-52.14%
1 Year1.736.500.542.201,278,509-1.17-67.63%
3 Years3.706.500.542.33677,733-3.14-84.86%
5 Years25.7632.340.543.65820,494-25.20-97.83%

CLSN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 0.5598 -0.0152 -2.64% 0.575 0.577 0.54 608,990
Oct 22 2020 0.575 -0.014 -2.38% 0.61 0.61 0.565 596,525
Oct 21 2020 0.589 0.0208 3.66% 0.58 0.6187 0.568 546,798
Oct 20 2020 0.5682 -0.0065 -1.13% 0.595 0.595 0.5605 588,051
Oct 19 2020 0.5747 -0.0495 -7.93% 0.603 0.624 0.5595 1,203,803
Oct 16 2020 0.6242 -0.0083 -1.31% 0.639 0.644 0.58 1,181,558
Oct 15 2020 0.6325 -0.0376 -5.61% 0.68 0.68 0.61 951,924
Oct 14 2020 0.6701 -0.0109 -1.6% 0.6601 0.68 0.66 444,427
Oct 13 2020 0.681 -0.0111 -1.6% 0.70 0.70 0.6621 520,997
Oct 12 2020 0.6921 0.0066 0.96% 0.71 0.7114 0.66 857,846
Oct 09 2020 0.6855 -0.0148 -2.11% 0.695 0.7175 0.6801 643,433
Oct 08 2020 0.7003 0.0021 0.3% 0.6902 0.724 0.6902 531,387
Oct 07 2020 0.6982 -0.0156 -2.19% 0.7077 0.7248 0.69 551,941
Oct 06 2020 0.7138 0.0186 2.68% 0.70 0.73 0.6954 448,947
Oct 05 2020 0.6952 -0.0187 -2.62% 0.705 0.725 0.69 432,046
Oct 02 2020 0.7139 -0.0038 -0.53% 0.7103 0.729 0.701 285,790
Oct 01 2020 0.7177 -0.0144 -1.97% 0.75 0.75 0.703 371,670
Sep 30 2020 0.7321 0.003 0.41% 0.7387 0.758 0.7158 302,437
Sep 29 2020 0.7291 -0.0027 -0.37% 0.7365 0.75 0.7159 482,297
Sep 28 2020 0.7318 0.0008 0.11% 0.77 0.77 0.7225 325,238
See More Historical Prices »
Your Recent History
NASDAQ
CLSN
Celsion
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201026 00:26:15