CLSN

Celsion Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Celsion Corp CLSN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.16 -7.08% 2.10 17:49:10
Open Price Low Price High Price Close Price Prev Close
2.44 2.11 2.47 2.20 2.26
more quote information »

CLSN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.993.251.802.7378,335,9950.115.53%
1 Month1.433.481.322.4635,912,4060.6746.85%
3 Months0.613.480.57182.0319,536,3081.49244.26%
6 Months1.023.480.43051.979,146,3961.08105.88%
1 Year1.306.500.43052.035,782,5770.8061.54%
3 Years2.186.500.43052.042,079,033-0.08-3.67%
5 Years18.0624.920.43052.671,748,881-15.96-88.37%

CLSN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2021 2.26 -0.12 -5.04% 2.3896 2.47 2.21 10,235,072
Feb 23 2021 2.38 -0.43 -15.3% 2.43 2.54 2.02 29,058,331
Feb 22 2021 2.81 0.91 47.89% 3.16 3.25 2.63 339,581,474
Feb 19 2021 1.90 -0.02 -1.04% 1.94 1.96 1.85 5,181,430
Feb 18 2021 1.92 -0.18 -8.57% 1.99 2.00 1.80 7,636,238
Feb 17 2021 2.10 -0.17 -7.49% 2.176 2.19 2.00 9,186,386
Feb 16 2021 2.27 -0.18 -7.35% 2.41 2.41 2.23 11,116,794
Feb 12 2021 2.45 0.16 6.99% 2.47 2.65 2.26 40,407,470
Feb 11 2021 2.29 0.34 17.44% 3.02 3.48 2.25 100,698,036
Feb 10 2021 1.95 -0.18 -8.45% 2.15 2.18 1.72 16,101,383
Feb 09 2021 2.13 -0.09 -4.05% 2.06 2.2489 1.95 16,276,743
Feb 08 2021 2.22 0.50 29.07% 1.94 2.27 1.85 27,952,708
Feb 05 2021 1.72 0.19 12.42% 1.59 1.77 1.55 17,226,160
Feb 04 2021 1.53 0.06 4.08% 1.51 1.55 1.47 8,400,540
Feb 03 2021 1.47 0.08 5.76% 1.42 1.54 1.38 9,120,427
Feb 02 2021 1.39 -0.06 -4.14% 1.48 1.48 1.38 6,072,445
Feb 01 2021 1.45 0.08 5.84% 1.43 1.52 1.36 9,104,022
Jan 29 2021 1.37 -0.06 -4.2% 1.4111 1.4587 1.32 8,421,584
Jan 28 2021 1.43 -0.06 -4.03% 1.43 1.52 1.38 10,571,037
Jan 27 2021 1.49 -0.29 -16.29% 1.515 1.61 1.43 20,446,696
Jan 26 2021 1.78 0.38 27.14% 1.49 1.83 1.47 43,494,042
Jan 25 2021 1.40 0.03 2.19% 1.48 1.53 1.37 24,375,622
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.