Celsion Historical Data - CLSN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Celsion Corp CLSN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.68 28.94% 3.03 2.41 3.28 2.60 2.35 00:00:01
more quote information »

CLSN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.303.281.222.062,368,5441.73133.08%
1 Month1.193.281.14721.90753,1921.84154.62%
3 Months0.903.280.68651.49453,5842.13236.67%
6 Months1.303.280.68651.51310,0471.73133.08%
1 Year2.153.280.68651.55214,9000.8840.93%
3 Years3.4586.060.68653.36657,438-0.428-12.38%
5 Years39.2039.200.68654.93612,533-36.17-92.27%

CLSN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2020 3.04 0.69 29.36% 2.60 3.28 2.3999 22,500,011
May 21 2020 2.35 0.63 36.63% 1.91 2.70 1.72 7,068,994
May 20 2020 1.72 0.25 17.01% 1.55 2.04 1.52 3,571,220
May 19 2020 1.47 0.08 5.38% 1.45 1.5176 1.41 385,063
May 18 2020 1.395 0.06 4.16% 1.37 1.41 1.34 485,907
May 15 2020 1.3393 0.00 -0.05% 1.30 1.43 1.22 331,536
May 14 2020 1.34 0.04 3.08% 1.29 1.36 1.22 360,075
May 13 2020 1.30 -0.05 -3.7% 1.35 1.35 1.26 164,887
May 12 2020 1.35 0.07 5.47% 1.26 1.37 1.23 316,567
May 11 2020 1.28 0.07 5.79% 1.23 1.33 1.21 247,709
May 08 2020 1.21 -0.02 -1.63% 1.21 1.28 1.21 139,288
May 07 2020 1.23 -0.03 -2.38% 1.25 1.2789 1.19 162,620
May 06 2020 1.26 -0.01 -0.79% 1.25 1.2801 1.21 141,865
May 05 2020 1.27 -0.01 -0.78% 1.27 1.345 1.25 152,588
May 04 2020 1.28 0.05 4.49% 1.25 1.28 1.18 201,049
May 01 2020 1.225 -0.10 -7.2% 1.33 1.36 1.20 238,815
Apr 30 2020 1.32 -0.02 -1.49% 1.35 1.39 1.29 187,975
Apr 29 2020 1.34 0.06 4.69% 1.30 1.35 1.26 241,279
Apr 28 2020 1.28 0.06 4.51% 1.24 1.30 1.22 315,322
Apr 27 2020 1.2248 0.04 3.81% 1.19 1.233 1.16 137,737
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:20200525 00:29:57