Dark

CLSN
Celsion Corporation
stock NASDAQ

Inactive

Sep 20, 2022

1.96USD0.000%(0.00)67,986

Pre-market

0.00USD-100.000%(-1.96)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-20	1.9600	1.9999	1.9286	1.9600	0.000%	67,986	0.000%
2022-09-19	2.0100	2.0200	1.9300	1.9600	-3.922%	45,891	0.000%
2022-09-16	2.0300	2.1100	2.0200	2.0400	-1.923%	16,888	-3.922%
2022-09-15	2.0500	2.2900	2.0200	2.0800	+0.483%	33,247	-5.769%
2022-09-14	2.1000	2.1300	2.0200	2.0700	-1.429%	20,743	-5.314%
2022-09-13	2.2400	2.2986	2.0700	2.1000	-5.405%	36,688	-6.667%
2022-09-12	2.2300	2.2893	2.2000	2.2200	+0.909%	32,807	-11.712%
2022-09-09	2.1900	2.2000	2.1050	2.2000	+2.488%	37,269	-10.909%
2022-09-08	2.1000	2.1500	2.0600	2.1466	+2.219%	22,274	-8.693%
2022-09-07	1.9300	2.1700	1.9300	2.1000	+7.687%	93,066	-6.667%
2022-09-06	2.0500	2.0500	1.9100	1.9501	-4.641%	30,872	+0.508%
2022-09-02	2.0300	2.0900	2.0300	2.0450	-2.130%	11,826	-4.156%
2022-09-01	2.0900	2.2000	1.9800	2.0895	-1.901%	93,553	-6.198%
2022-08-31	2.3099	2.3300	2.1300	2.1300	-4.911%	34,892	-7.981%
2022-08-30	2.2900	2.3099	2.2000	2.2400	-0.444%	29,626	-12.500%
2022-08-29	2.2500	2.3210	2.2200	2.2500	-0.877%	26,896	-12.889%
2022-08-26	2.4900	2.5600	2.2600	2.2699	-6.588%	69,275	-13.653%
2022-08-25	2.4500	2.4500	2.3900	2.4300	+0.434%	29,336	-19.342%
2022-08-24	2.4000	2.4500	2.3200	2.4195	+2.089%	57,105	-18.992%
2022-08-23	2.3500	2.3900	2.3000	2.3700	+2.155%	33,833	-17.300%
2022-08-22	2.2600	2.3600	2.2600	2.3200	+1.089%	68,246	-15.517%
2022-08-19	2.4017	2.4017	2.2800	2.2950	-5.126%	61,680	-14.597%
2022-08-18	2.4500	2.4700	2.3728	2.4190	-1.667%	24,318	-18.975%
2022-08-17	2.5500	2.5500	2.4100	2.4600	-1.600%	56,851	-20.325%
2022-08-16	2.5800	2.6000	2.4213	2.5000	-1.575%	72,649	-21.600%
2022-08-15	2.6200	2.6387	2.5200	2.5400	-1.550%	42,648	-22.835%
2022-08-12	2.6100	2.6400	2.5400	2.5800	-1.901%	60,161	-24.031%
2022-08-11	2.6300	2.6400	2.5001	2.6300	+5.411%	112,257	-25.475%
2022-08-10	2.5700	2.5799	2.4700	2.4950	-0.200%	34,783	-21.443%
2022-08-09	2.6700	2.6700	2.4800	2.5000	-2.724%	59,458	-21.600%
2022-08-08	2.5450	2.6500	2.5000	2.5700	+1.181%	110,478	-23.735%
2022-08-05	2.4400	2.6899	2.3700	2.5400	0.000%	202,354	-22.835%
2022-08-04	2.2700	2.6700	2.2575	2.5400	+12.889%	477,744	-22.835%
2022-08-03	2.2127	2.3500	2.2127	2.2500	+3.211%	60,476	-12.889%
2022-08-02	2.0900	2.2560	2.0800	2.1800	+1.395%	59,687	-10.092%
2022-08-01	2.1300	2.2000	2.1000	2.1500	-1.376%	11,288	-8.837%
2022-07-29	2.1400	2.2200	2.1400	2.1800	+0.926%	19,932	-10.092%
2022-07-28	2.1900	2.2396	2.1000	2.1600	-0.461%	65,966	-9.259%
2022-07-27	2.2500	2.3000	2.0900	2.1700	-4.405%	87,680	-9.677%
2022-07-26	2.1000	2.3100	2.0628	2.2700	+9.662%	85,287	-13.656%
2022-07-25	2.0800	2.1200	2.0500	2.0700	-0.481%	38,195	-5.314%
2022-07-22	2.2700	2.2800	2.0800	2.0800	-6.306%	58,404	-5.769%
2022-07-21	2.2800	2.2850	2.2000	2.2200	+1.370%	23,296	-11.712%
2022-07-20	2.1200	2.2900	2.1200	2.1900	+4.785%	114,320	-10.502%
2022-07-19	2.0500	2.1300	1.9815	2.0900	+7.179%	61,776	-6.220%
2022-07-18	1.9900	2.1900	1.9450	1.9500	-2.500%	77,421	+0.513%
2022-07-15	2.0300	2.0300	1.9500	2.0000	-1.478%	51,575	-2.000%
2022-07-14	2.0550	2.0900	2.0100	2.0300	-1.932%	17,454	-3.448%
2022-07-13	2.0300	2.1499	2.0300	2.0700	-2.817%	66,714	-5.314%
2022-07-12	2.1000	2.1600	2.0100	2.1300	+0.948%	97,145	-7.981%
2022-07-11	2.1100	2.2200	2.0600	2.1100	-1.402%	49,373	-7.109%
2022-07-08	2.2300	2.3000	2.1400	2.1400	-3.167%	61,708	-8.411%
2022-07-07	2.1600	2.2500	2.1200	2.2100	+4.245%	55,935	-11.312%
2022-07-06	1.9900	2.1899	1.9900	2.1200	+3.415%	82,108	-7.547%
2022-07-05	1.8800	2.0900	1.8201	2.0500	+6.218%	99,349	-4.390%
2022-07-01	1.8400	1.9400	1.8400	1.9300	+4.891%	42,438	+1.554%
2022-06-30	1.8500	1.8800	1.8101	1.8400	-2.128%	20,841	+6.522%
2022-06-29	1.8380	1.8900	1.8380	1.8800	+1.622%	19,252	+4.255%
2022-06-28	1.9200	1.9800	1.8400	1.8500	-3.646%	45,801	+5.946%
2022-06-27	1.9100	1.9600	1.8600	1.9200	+1.053%	53,113	+2.083%
2022-06-24	2.0500	2.0807	1.9000	1.9000	-4.523%	106,272	+3.158%
2022-06-23	1.9900	2.0369	1.9300	1.9900	+3.646%	42,869	-1.508%
2022-06-22	1.9200	2.0200	1.8218	1.9200	0.000%	96,395	+2.083%
2022-06-21	1.8800	2.0000	1.8600	1.9200	+6.077%	140,086	+2.083%
2022-06-17	1.8200	1.8972	1.8000	1.8100	-1.093%	80,024	+8.287%
2022-06-16	1.9200	1.9300	1.8129	1.8300	-6.154%	27,130	+7.104%
2022-06-15	1.9700	1.9900	1.8600	1.9500	-1.515%	14,998	+0.513%
2022-06-14	1.8800	2.0100	1.8700	1.9800	+2.490%	21,908	-1.010%
2022-06-13	2.1500	2.1500	1.9200	1.9319	-11.381%	114,623	+1.455%
2022-06-10	2.3700	2.3700	2.1600	2.1800	-8.017%	54,483	-10.092%
2022-06-09	2.3100	2.4100	2.2618	2.3700	+3.043%	65,002	-17.300%
2022-06-08	2.1900	2.3100	2.1900	2.3000	+5.023%	43,083	-14.783%
2022-06-07	2.1500	2.2400	2.1001	2.1900	+1.389%	55,196	-10.502%
2022-06-06	2.3400	2.3400	2.1400	2.1600	-8.475%	64,014	-9.259%
2022-06-03	2.4600	2.4600	2.3000	2.3600	-3.279%	84,512	-16.949%
2022-06-02	2.3400	2.4800	2.3000	2.4400	+2.092%	43,120	-19.672%
2022-06-01	2.4500	2.5000	2.3400	2.3900	-2.049%	23,388	-17.992%
2022-05-31	2.4100	2.4800	2.4000	2.4400	+0.826%	27,389	-19.672%
2022-05-27	2.3100	2.4600	2.3100	2.4200	+2.542%	42,668	-19.008%
2022-05-26	2.3500	2.4100	2.2800	2.3600	-0.422%	64,855	-16.949%
2022-05-25	2.2700	2.4500	2.2600	2.3700	+0.851%	45,154	-17.300%
2022-05-24	2.3500	2.3700	2.2301	2.3500	-0.424%	26,985	-16.596%
2022-05-23	2.3550	2.4496	2.3200	2.3600	0.000%	27,723	-16.949%
2022-05-20	2.3300	2.4700	2.3200	2.3600	+0.855%	22,479	-16.949%
2022-05-19	2.5200	2.5400	2.3300	2.3400	-5.263%	85,513	-16.239%
2022-05-18	2.6000	2.6001	2.3000	2.4700	-5.000%	43,454	-20.648%
2022-05-17	2.5487	2.6800	2.5100	2.6000	+1.563%	61,549	-24.615%
2022-05-16	2.4200	2.6499	2.4200	2.5600	+0.392%	32,068	-23.438%
2022-05-13	2.5500	2.6500	2.5050	2.5500	+4.938%	30,167	-23.137%
2022-05-12	2.4100	2.6089	2.3501	2.4300	+2.101%	52,515	-19.342%
2022-05-11	2.8000	2.8900	2.3500	2.3800	-18.213%	92,446	-17.647%
2022-05-10	2.8900	2.9900	2.8000	2.9100	+1.394%	24,020	-32.646%
2022-05-09	3.1500	3.1600	2.7800	2.8700	-8.599%	53,939	-31.707%
2022-05-06	3.2600	3.2600	3.1000	3.1400	-2.786%	37,704	-37.580%
2022-05-05	3.2100	3.3594	3.1600	3.2300	-1.524%	30,887	-39.319%
2022-05-04	3.1200	3.2800	3.0100	3.2800	+4.127%	78,333	-40.244%
2022-05-03	3.0400	3.2200	3.0400	3.1500	+2.606%	32,271	-37.778%
2022-05-02	2.9100	3.0900	2.8101	3.0700	+5.862%	39,324	-36.156%
2022-04-29	2.9100	3.0300	2.8800	2.9000	-1.361%	38,652	-32.414%
2022-04-28	3.0900	3.0900	2.8100	2.9400	-3.607%	84,129	-33.333%
2022-04-27	3.0200	3.1000	2.9736	3.0500	+0.993%	46,734	-35.738%
2022-04-26	3.1000	3.1700	3.0200	3.0200	-3.205%	45,883	-35.099%
2022-04-25	3.0500	3.2100	3.0406	3.1200	+0.322%	70,274	-37.179%
2022-04-22	3.2200	3.3100	3.0000	3.1100	-4.012%	122,102	-36.977%
2022-04-21	3.4100	3.6400	3.1700	3.2400	-4.425%	429,040	-39.506%
2022-04-20	3.3600	3.4500	3.2407	3.3900	+0.893%	104,465	-42.183%
2022-04-19	3.2600	3.4127	3.1000	3.3600	+0.901%	123,625	-41.667%
2022-04-18	3.6000	3.6100	3.3200	3.3300	-4.857%	177,825	-41.141%
2022-04-14	3.5200	3.6300	3.2600	3.5000	-3.846%	426,449	-44.000%
2022-04-13	3.5700	4.0600	3.5700	3.6400	+4.598%	1,004,604	-46.154%
2022-04-12	3.5000	3.6600	3.4000	3.4800	-1.695%	160,133	-43.678%
2022-04-11	3.8300	3.9700	3.4300	3.5400	-9.694%	370,189	-44.633%
2022-04-08	4.4100	4.5000	3.9000	3.9200	-11.212%	407,909	-50.000%
2022-04-07	5.3000	5.3399	4.3600	4.4150	-14.768%	601,972	-55.606%
2022-04-06	4.9600	5.5400	4.7100	5.1800	-16.720%	1,978,565	-62.162%
2022-04-05	4.8600	7.6800	4.8600	6.2200	+26.423%	11,969,928	-68.489%
2022-04-04	4.8100	5.0700	4.8100	4.9200	+2.075%	30,720	-60.163%
2022-04-01	4.9400	4.9700	4.8078	4.8200	-4.743%	34,635	-59.336%
2022-03-31	5.5200	5.5200	5.0100	5.0600	-4.528%	30,562	-61.265%
2022-03-30	5.1900	5.4500	5.1900	5.3000	+1.923%	27,609	-63.019%
2022-03-29	5.2900	5.4000	5.1700	5.2000	-0.385%	27,648	-62.308%
2022-03-28	5.4500	5.4550	5.2100	5.2201	-4.916%	34,596	-62.453%
2022-03-25	5.5700	5.5700	5.3200	5.4900	-0.543%	16,254	-64.299%
2022-03-24	5.4000	5.5500	5.3835	5.5200	+3.955%	40,411	-64.493%
2022-03-23	5.2200	5.4800	5.1800	5.3100	+0.189%	23,965	-63.089%
2022-03-22	5.4700	5.5300	5.1700	5.3000	-1.027%	51,458	-63.019%
2022-03-21	5.6000	5.6300	5.3201	5.3550	-2.989%	47,534	-63.399%
2022-03-18	5.3200	5.6200	5.2805	5.5200	+3.565%	79,882	-64.493%
2022-03-17	5.0500	5.3800	4.9574	5.3300	+4.102%	40,026	-63.227%
2022-03-16	4.9400	5.1800	4.8706	5.1200	+4.490%	35,777	-61.719%
2022-03-15	4.9400	4.9600	4.7700	4.9000	-0.810%	21,351	-60.000%
2022-03-14	5.1900	5.2000	4.8900	4.9400	-3.704%	35,782	-60.324%
2022-03-11	5.2100	5.2100	5.0600	5.1300	-1.912%	41,702	-61.793%
2022-03-10	5.1500	5.2700	5.0600	5.2300	-0.191%	40,325	-62.524%
2022-03-09	4.9600	5.2900	4.8500	5.2400	+7.377%	65,999	-62.595%
2022-03-08	4.7700	4.9800	4.5353	4.8800	+4.497%	55,267	-59.836%
2022-03-07	4.6800	4.7900	4.4400	4.6700	+1.522%	116,611	-58.030%
2022-03-04	4.5800	4.6700	4.4200	4.6000	-1.919%	124,946	-57.391%
2022-03-03	4.7500	4.7900	4.6000	4.6900	-1.263%	78,901	-58.209%
2022-03-02	4.5300	4.8500	4.4900	4.7500	+3.712%	138,024	-58.737%
2022-03-01	4.6000	4.8800	4.3200	4.5800	-5.645%	384,482	-57.205%
2022-02-28	5.0550	5.1000	4.8000	4.8540	-13.730%	117,153	-59.621%
2022-02-25	5.4750	5.6610	5.4255	5.6265	+3.163%	16,156	-65.165%
2022-02-24	4.9575	5.6220	4.6740	5.4540	+2.365%	27,571	-64.063%
2022-02-23	5.8500	5.8500	5.2500	5.3280	-1.388%	32,339	-63.213%
2022-02-22	5.6550	5.7000	5.3460	5.4030	-3.690%	18,718	-63.724%
2022-02-18	6.3000	6.3000	5.4750	5.6100	-5.316%	29,155	-65.062%
2022-02-17	6.1500	6.3825	5.8530	5.9250	-4.033%	22,288	-66.920%
2022-02-16	6.2010	6.3900	6.0000	6.1740	-0.435%	23,072	-68.254%
2022-02-15	6.0645	6.2640	5.9100	6.2010	+6.000%	14,296	-68.392%
2022-02-14	6.1500	6.2985	5.8320	5.8500	-3.704%	24,958	-66.496%
2022-02-11	6.4455	6.4500	5.9520	6.0750	-5.130%	29,576	-67.737%
2022-02-10	6.4500	6.5325	6.2333	6.4035	+0.898%	13,058	-69.392%
2022-02-09	6.0060	6.6000	6.0000	6.3465	+4.469%	37,661	-69.117%
2022-02-08	6.6000	6.6000	6.0000	6.0750	-4.639%	22,457	-67.737%
2022-02-07	6.7500	6.9990	6.2700	6.3705	+0.283%	29,524	-69.233%
2022-02-04	6.0480	6.4305	6.0000	6.3525	+5.087%	24,443	-69.146%
2022-02-03	6.4500	6.8370	6.0000	6.0450	-6.279%	25,940	-67.577%
2022-02-02	6.9015	6.9735	6.3375	6.4500	-7.844%	18,148	-69.612%
2022-02-01	7.3920	7.8000	6.9000	6.9990	-1.748%	59,152	-71.996%
2022-01-31	5.9700	7.4235	5.9700	7.1235	+18.105%	67,988	-72.485%
2022-01-28	5.7450	6.6750	5.5665	6.0315	-3.827%	30,094	-67.504%
2022-01-27	6.6000	6.7500	6.1500	6.2715	-0.971%	36,733	-68.748%
2022-01-26	6.3720	7.0500	6.1830	6.3330	+2.950%	56,041	-69.051%
2022-01-25	5.8515	6.3000	5.5515	6.1515	+9.682%	38,188	-68.138%
2022-01-24	5.8590	5.8590	5.2500	5.6085	-4.202%	68,031	-65.053%
2022-01-21	6.2715	6.6000	5.7810	5.8545	-10.069%	56,537	-66.521%
2022-01-20	6.6000	6.7500	6.3210	6.5100	+0.370%	25,944	-69.892%
2022-01-19	7.0500	7.0650	6.3450	6.4860	-0.735%	31,912	-69.781%
2022-01-18	6.9795	7.1970	6.4800	6.5340	-6.242%	30,075	-70.003%
2022-01-14	6.8580	7.0725	6.7500	6.9690	+2.788%	33,021	-71.875%
2022-01-13	7.5750	7.6950	6.7500	6.7800	-9.618%	112,702	-71.091%
2022-01-12	7.8750	7.8750	7.3500	7.5015	-1.999%	48,005	-73.872%
2022-01-11	7.8000	7.9500	7.2750	7.6545	-6.709%	114,477	-74.394%
2022-01-10	7.9500	8.2455	7.7550	8.2050	+4.210%	29,478	-76.112%
2022-01-07	7.9125	8.1000	7.7310	7.8735	-0.493%	22,217	-75.106%
2022-01-06	8.5215	8.6700	7.8000	7.9125	-6.802%	51,618	-75.229%
2022-01-05	9.0000	9.1200	8.2860	8.4900	-4.874%	28,930	-76.914%
2022-01-04	9.3000	9.3000	8.7165	8.9250	-0.998%	22,326	-78.039%
2022-01-03	8.3250	9.1500	8.1000	9.0150	+11.296%	51,952	-78.258%
2021-12-31	8.3250	8.6940	8.1000	8.1000	-5.263%	69,778	-75.802%
2021-12-30	8.1165	8.9130	8.1165	8.5500	+4.491%	61,579	-77.076%
2021-12-29	8.6520	8.7000	8.1000	8.1825	-3.177%	92,119	-76.046%
2021-12-28	8.6895	8.8500	8.2500	8.4510	-4.735%	89,102	-76.807%
2021-12-27	9.4500	9.4500	8.7960	8.8710	-5.224%	97,890	-77.906%
2021-12-23	9.6120	9.7305	9.3240	9.3600	-2.622%	28,911	-79.060%
2021-12-22	9.5100	9.7200	9.4500	9.6120	+1.073%	33,507	-79.609%
2021-12-21	9.4950	9.5700	9.3000	9.5100	+0.016%	31,052	-79.390%
2021-12-20	9.1500	9.5445	9.1500	9.5085	-0.643%	24,711	-79.387%
2021-12-17	9.3000	9.6000	9.0015	9.5700	+3.053%	29,055	-79.519%
2021-12-16	9.5970	9.7500	9.1500	9.2865	-4.016%	34,291	-78.894%
2021-12-15	9.4050	9.8970	9.0375	9.6750	+2.871%	35,127	-79.742%
2021-12-14	9.4500	9.5985	9.3000	9.4050	+0.144%	28,517	-79.160%
2021-12-13	10.1730	10.1730	9.3750	9.3915	-7.368%	49,227	-79.130%
2021-12-10	10.3500	10.3500	9.9015	10.1385	+1.746%	30,190	-80.668%
2021-12-09	10.5000	10.6500	9.9000	9.9645	-3.725%	26,828	-80.330%
2021-12-08	9.7500	10.9485	9.7500	10.3500	+3.355%	43,044	-81.063%
2021-12-07	9.9735	10.5015	9.7545	10.0140	+0.406%	41,907	-80.427%
2021-12-06	9.4500	10.0500	9.0000	9.9735	-2.221%	62,410	-80.348%
2021-12-03	10.6335	10.9485	10.0500	10.2000	-4.895%	41,714	-80.784%
2021-12-02	10.5315	11.1000	10.5015	10.7250	-2.055%	39,995	-81.725%
2021-12-01	11.5500	11.7000	10.9500	10.9500	-5.096%	28,162	-82.100%
2021-11-30	11.7675	11.7675	10.9995	11.5380	-0.104%	39,023	-83.013%
2021-11-29	10.8000	11.8050	10.8000	11.5500	+6.930%	59,240	-83.030%
2021-11-26	10.8270	11.4000	10.6500	10.8015	-5.250%	29,412	-81.854%
2021-11-24	10.8000	11.5500	10.6155	11.4000	+7.405%	93,820	-82.807%
2021-11-23	11.1000	11.1000	9.5040	10.6140	-1.709%	27,482	-81.534%
2021-11-22	11.2500	11.2500	10.5075	10.7985	-4.013%	56,939	-81.849%
2021-11-19	11.2500	11.7000	11.1120	11.2500	-0.544%	21,227	-82.578%
2021-11-18	12.0000	12.2565	11.2500	11.3115	-5.726%	48,544	-82.673%
2021-11-17	11.8530	12.2700	11.2500	11.9985	-1.623%	150,120	-83.665%
2021-11-16	12.4665	12.5985	12.0000	12.1965	-4.274%	49,066	-83.930%
2021-11-15	12.7200	13.0500	12.2400	12.7410	+1.360%	54,803	-84.617%
2021-11-12	12.4500	12.7335	12.3000	12.5700	+0.976%	40,871	-84.407%
2021-11-11	12.6000	12.8370	12.3450	12.4485	-0.384%	56,309	-84.255%
2021-11-10	12.7500	13.0500	12.4500	12.4965	-2.902%	64,331	-84.316%
2021-11-09	13.0980	13.4835	12.7500	12.8700	-3.563%	73,850	-84.771%
2021-11-08	13.4205	13.5000	13.0755	13.3455	+0.259%	61,378	-85.313%
2021-11-05	13.6935	13.8720	13.1490	13.3110	-2.355%	77,542	-85.275%
2021-11-04	13.9215	13.9500	13.5210	13.6320	-0.851%	71,454	-85.622%
2021-11-03	13.8000	14.1000	13.5900	13.7490	-1.026%	30,418	-85.744%
2021-11-02	14.0385	14.1000	13.5000	13.8915	-0.387%	36,683	-85.891%
2021-11-01	13.6500	14.2500	13.6050	13.9455	+2.548%	34,195	-85.945%
2021-10-29	13.5000	13.7850	13.5000	13.5990	-0.044%	17,039	-85.587%
2021-10-28	13.4835	13.7850	13.2015	13.6050	+1.431%	26,541	-85.594%
2021-10-27	13.5000	13.6350	13.3500	13.4130	-1.607%	29,914	-85.387%
2021-10-26	13.9500	13.9500	13.5000	13.6320	-1.773%	33,343	-85.622%
2021-10-25	13.5000	14.7000	13.2900	13.8780	+1.115%	76,311	-85.877%
2021-10-22	14.1000	14.1000	13.3500	13.7250	-4.688%	70,825	-85.719%
2021-10-21	14.2005	14.5500	14.0250	14.4000	+1.053%	42,979	-86.389%
2021-10-20	15.0000	15.1500	13.9590	14.2500	-5.941%	96,046	-86.246%
2021-10-19	15.0000	15.4500	14.9250	15.1500	+1.304%	55,215	-87.063%
2021-10-18	14.9775	15.3000	14.7600	14.9550	-0.300%	37,551	-86.894%
2021-10-15	14.7900	15.6000	14.5995	15.0000	+0.918%	49,544	-86.933%
2021-10-14	15.5295	15.7500	14.7000	14.8635	-5.629%	49,003	-86.813%
2021-10-13	14.7300	15.7500	14.7015	15.7500	+7.836%	92,735	-87.556%
2021-10-12	14.7765	14.8500	14.4000	14.6055	+2.033%	83,156	-86.580%
2021-10-11	13.5000	15.7500	13.2090	14.3145	+5.041%	208,454	-86.308%
2021-10-08	13.5750	13.6365	13.3500	13.6275	+3.568%	35,159	-85.617%
2021-10-07	13.2300	13.3500	13.0815	13.1580	-0.601%	39,513	-85.104%
2021-10-06	13.3500	13.4970	13.0755	13.2375	-1.286%	34,704	-85.194%
2021-10-05	13.8000	14.1000	13.0500	13.4100	-3.466%	62,233	-85.384%
2021-10-04	13.5915	14.4780	13.3650	13.8915	+2.050%	49,008	-85.891%
2021-10-01	14.0010	14.1000	13.0500	13.6125	-1.828%	81,484	-85.601%
2021-09-30	14.0070	14.1480	13.6950	13.8660	+1.571%	31,133	-85.865%
2021-09-29	14.4000	14.4000	13.5090	13.6515	-5.306%	40,945	-85.643%
2021-09-28	15.0000	15.0000	13.8315	14.4165	-1.939%	55,382	-86.404%
2021-09-27	15.0000	15.3000	14.7000	14.7015	-2.960%	55,396	-86.668%
2021-09-24	14.9625	15.3000	14.8500	15.1500	0.000%	22,705	-87.063%
2021-09-23	15.1500	15.1500	14.7750	15.1500	0.000%	30,127	-87.063%
2021-09-22	15.1500	15.4500	14.9265	15.1500	-0.980%	84,176	-87.063%
2021-09-21	15.3000	15.4500	15.0000	15.3000	0.000%	75,328	-87.190%
2021-09-20	15.1500	15.6000	14.7000	15.3000	-3.774%	116,118	-87.190%
2021-09-17	15.3000	15.9000	15.0000	15.9000	+0.952%	82,277	-87.673%
2021-09-16	15.3000	15.7500	14.7532	15.7500	+1.942%	82,785	-87.556%
2021-09-15	15.3000	15.4500	14.6940	15.4500	+0.980%	122,788	-87.314%
2021-09-14	15.9000	16.0500	15.0030	15.3000	-5.556%	114,078	-87.190%
2021-09-13	15.9000	16.2000	15.4500	16.2000	+0.935%	69,417	-87.901%
2021-09-10	16.3500	16.5000	15.7500	16.0500	-1.835%	32,247	-87.788%
2021-09-09	15.4500	16.8000	15.3000	16.3500	+6.863%	147,088	-88.012%
2021-09-08	16.0500	16.0500	15.1500	15.3000	-3.774%	97,482	-87.190%
2021-09-07	15.6000	16.0500	15.4500	15.9000	0.000%	117,362	-87.673%
2021-09-03	15.7500	16.3500	15.6000	15.9000	0.000%	128,099	-87.673%
2021-09-02	15.7500	16.0500	15.6000	15.9000	+2.913%	121,637	-87.673%
2021-09-01	15.9000	15.9000	15.3000	15.4500	-2.830%	42,151	-87.314%
2021-08-31	15.7500	16.0500	15.3000	15.9000	+2.913%	34,251	-87.673%
2021-08-30	15.7500	15.9000	15.3000	15.4500	0.000%	40,085	-87.314%
2021-08-27	15.3000	15.7500	15.3000	15.4500	-0.962%	27,427	-87.314%
2021-08-26	15.9000	16.2000	15.1500	15.6000	-0.952%	41,426	-87.436%
2021-08-25	15.4500	16.0500	15.3000	15.7500	+2.941%	40,927	-87.556%
2021-08-24	15.1500	15.9000	15.0000	15.3000	0.000%	40,176	-87.190%
2021-08-23	14.5320	15.4500	14.4750	15.3000	+5.568%	36,821	-87.190%
2021-08-20	15.0000	15.0000	14.3408	14.4930	-0.289%	30,382	-86.476%
2021-08-19	13.9500	15.6000	13.9500	14.5350	+2.987%	105,847	-86.515%
2021-08-18	14.5470	15.1500	13.8015	14.1135	-3.596%	95,441	-86.113%
2021-08-17	15.3000	15.3000	14.2605	14.6400	-4.314%	97,520	-86.612%
2021-08-16	15.4860	15.7500	15.0000	15.3000	-1.923%	69,357	-87.190%
2021-08-13	16.2000	16.2000	15.3000	15.6000	-0.952%	52,114	-87.436%
2021-08-12	16.2000	16.4985	15.7500	15.7500	-1.869%	43,934	-87.556%
2021-08-11	16.5000	16.5000	15.9000	16.0500	-1.835%	35,607	-87.788%
2021-08-10	16.6500	16.9500	16.2000	16.3500	-1.802%	20,819	-88.012%
2021-08-09	16.3500	17.7000	15.9000	16.6500	+1.835%	88,042	-88.228%
2021-08-06	16.2000	16.3500	15.9000	16.3500	+1.869%	30,466	-88.012%
2021-08-05	15.7500	16.3500	15.6000	16.0500	+1.905%	41,065	-87.788%
2021-08-04	16.3500	16.5000	15.6000	15.7500	-1.869%	59,425	-87.556%
2021-08-03	16.6500	17.2200	15.9000	16.0500	-4.464%	102,410	-87.788%
2021-08-02	16.6500	16.9485	16.3500	16.8000	+0.901%	36,562	-88.333%
2021-07-30	17.2500	17.5500	16.5000	16.6500	-5.128%	113,794	-88.228%
2021-07-29	16.3500	18.7500	16.0500	17.5500	+10.377%	345,229	-88.832%
2021-07-28	15.6000	16.3500	15.6000	15.9000	+1.923%	27,953	-87.673%
2021-07-27	16.0500	16.3500	15.6000	15.6000	-2.804%	45,367	-87.436%
2021-07-26	15.7500	16.3500	15.6000	16.0500	+1.905%	39,300	-87.788%
2021-07-23	16.2000	16.4745	15.7500	15.7500	-4.545%	39,793	-87.556%
2021-07-22	17.1240	17.2500	16.2000	16.5000	-2.655%	45,186	-88.121%
2021-07-21	16.5000	17.1750	16.3500	16.9500	+0.893%	72,227	-88.437%
2021-07-20	16.8000	16.9500	15.7500	16.8000	0.000%	62,918	-88.333%
2021-07-19	15.3000	17.4000	15.0000	16.8000	+6.667%	105,701	-88.333%
2021-07-16	16.5000	16.5870	15.7500	15.7500	-2.778%	34,535	-87.556%
2021-07-15	15.7500	16.2000	15.3750	16.2000	+1.887%	61,791	-87.901%
2021-07-14	17.2500	17.4000	15.7500	15.9000	-3.636%	94,458	-87.673%
2021-07-13	16.9500	17.1000	16.3500	16.5000	-4.348%	55,974	-88.121%
2021-07-12	17.2500	17.5500	16.8900	17.2500	-1.709%	36,462	-88.638%
2021-07-09	17.8500	17.8500	16.9500	17.5500	-0.847%	47,114	-88.832%
2021-07-08	16.5000	17.7000	16.0500	17.7000	+3.509%	62,148	-88.927%
2021-07-07	17.5500	17.8500	16.6500	17.1000	-3.390%	71,424	-88.538%
2021-07-06	18.1500	18.1500	17.4000	17.7000	-2.479%	59,068	-88.927%
2021-07-02	18.7500	18.7500	17.7000	18.1500	-3.200%	67,353	-89.201%
2021-07-01	19.0500	19.3500	18.4500	18.7500	-1.575%	69,291	-89.547%
2021-06-30	19.2000	19.8000	18.4500	19.0500	0.000%	79,104	-89.711%
2021-06-29	19.5000	19.6500	18.6000	19.0500	-2.308%	90,353	-89.711%
2021-06-28	19.8000	20.2500	19.2000	19.5000	-1.515%	83,959	-89.949%
2021-06-25	18.2235	19.8000	18.2235	19.8000	+6.452%	118,360	-90.101%
2021-06-24	18.4500	18.9000	18.3000	18.6000	-0.800%	62,469	-89.462%
2021-06-23	18.7500	19.3500	18.1500	18.7500	0.000%	104,452	-89.547%
2021-06-22	18.1500	18.7500	17.5500	18.7500	+3.306%	107,415	-89.547%
2021-06-21	18.6000	18.9000	17.7000	18.1500	-2.419%	123,949	-89.201%
2021-06-18	19.6500	19.8000	18.6000	18.6000	-6.061%	131,555	-89.462%
2021-06-17	20.1000	20.1000	19.2000	19.8000	0.000%	74,828	-90.101%
2021-06-16	20.1000	20.1000	18.9000	19.8000	+0.763%	113,173	-90.101%
2021-06-15	21.4500	21.4500	19.5000	19.6500	-7.092%	189,397	-90.025%
2021-06-14	22.6500	22.8000	20.7000	21.1500	-8.442%	380,977	-90.733%
2021-06-11	19.7070	23.2500	19.2000	23.1000	+18.462%	553,409	-91.515%
2021-06-10	19.4400	19.8000	18.4500	19.5000	+4.000%	143,282	-89.949%
2021-06-09	19.0500	19.3500	18.6000	18.7500	0.000%	121,992	-89.547%
2021-06-08	18.6000	18.7500	17.8500	18.7500	+3.306%	101,854	-89.547%
2021-06-07	19.0695	19.8000	17.7000	18.1500	-2.419%	328,902	-89.201%
2021-06-04	17.5500	18.6000	17.2500	18.6000	+6.897%	137,890	-89.462%
2021-06-03	17.7000	18.3000	17.2500	17.4000	-4.132%	85,238	-88.736%
2021-06-02	17.5500	18.6000	17.2500	18.1500	+4.310%	112,641	-89.201%
2021-06-01	17.5500	18.0000	17.1000	17.4000	-1.695%	75,934	-88.736%
2021-05-28	17.2500	17.8500	17.1000	17.7000	0.000%	62,818	-88.927%
2021-05-27	17.1000	18.0000	16.9500	17.7000	+1.724%	63,230	-88.927%
2021-05-26	16.3500	17.5500	16.3500	17.4000	+4.505%	72,371	-88.736%
2021-05-25	16.6500	16.9500	16.2000	16.6500	-0.893%	51,947	-88.228%
2021-05-24	18.3000	18.3000	16.3500	16.8000	-5.882%	89,424	-88.333%
2021-05-21	17.4390	18.0000	17.1000	17.8500	+1.709%	74,160	-89.020%
2021-05-20	16.6500	17.8500	16.5000	17.5500	+4.464%	88,742	-88.832%
2021-05-19	16.3500	16.9500	16.2000	16.8000	-1.754%	57,401	-88.333%
2021-05-18	16.5000	17.1000	16.1250	17.1000	+3.636%	116,369	-88.538%
2021-05-17	15.7500	16.5000	15.6000	16.5000	+5.769%	84,718	-88.121%
2021-05-14	15.7500	16.2000	15.3000	15.6000	+5.051%	95,575	-87.436%
2021-05-13	15.6975	16.0500	14.8500	14.8500	-2.941%	113,804	-86.801%
2021-05-12	15.3000	16.2000	15.3000	15.3000	-2.857%	47,802	-87.190%
2021-05-11	15.1500	16.2000	15.1500	15.7500	0.000%	101,615	-87.556%
2021-05-10	15.9000	16.2000	15.4425	15.7500	-1.869%	75,632	-87.556%
2021-05-07	15.6000	16.2000	15.6000	16.0500	+2.885%	68,392	-87.788%
2021-05-06	16.8000	16.9500	15.1500	15.6000	-3.704%	132,292	-87.436%
2021-05-05	16.8000	16.9500	16.0500	16.2000	-1.818%	74,696	-87.901%
2021-05-04	16.6500	17.1000	16.0500	16.5000	-6.780%	103,171	-88.121%
2021-05-03	17.5500	18.0000	17.4000	17.7000	0.000%	80,729	-88.927%
2021-04-30	18.0000	18.4500	17.4000	17.7000	-1.667%	75,931	-88.927%
2021-04-29	18.4500	18.4500	17.3250	18.0000	-1.639%	86,705	-89.111%
2021-04-28	17.4000	18.3000	16.9500	18.3000	+5.172%	67,460	-89.290%
2021-04-27	18.7845	19.0500	17.2500	17.4000	-5.691%	138,307	-88.736%
2021-04-26	17.1000	18.7500	17.1000	18.4500	+7.895%	129,011	-89.377%
2021-04-23	17.5500	17.8500	16.6500	17.1000	0.000%	99,132	-88.538%
2021-04-22	17.2500	18.0000	16.4250	17.1000	+0.885%	146,129	-88.538%
2021-04-21	14.9820	17.5500	14.4345	16.9500	+15.212%	249,775	-88.437%
2021-04-20	16.3500	16.3500	14.5725	14.7120	-10.836%	216,248	-86.678%
2021-04-19	15.4500	16.8000	15.4500	16.5000	+3.774%	187,669	-88.121%
2021-04-16	17.4000	17.5965	15.3000	15.9000	-10.924%	291,746	-87.673%
2021-04-15	19.0500	19.0500	16.8000	17.8500	-4.800%	244,410	-89.020%
2021-04-14	18.6000	19.2000	18.2250	18.7500	-1.575%	115,185	-89.547%
2021-04-13	18.0000	19.6500	17.4000	19.0500	+4.959%	189,201	-89.711%
2021-04-12	19.6500	19.8000	18.0000	18.1500	-10.370%	333,727	-89.201%
2021-04-09	20.9535	21.0000	20.2500	20.2500	-4.255%	191,422	-90.321%
2021-04-08	21.7500	21.8700	20.5500	21.1500	-1.399%	217,859	-90.733%
2021-04-07	21.9000	22.9500	21.3750	21.4500	-2.721%	199,989	-90.862%
2021-04-06	21.4500	22.8000	20.7015	22.0500	+4.255%	269,117	-91.111%
2021-04-05	22.2000	22.6500	20.8500	21.1500	-3.425%	354,185	-90.733%

document.getElementById("jngtBn").onerror = function(){this.style.display='none';}; .dark-mode .S6Zyxq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S6Zyxq{ color: #333333; background-color: white; border: 2px solid #333333; }CLSNCelsion Corporationstock NASDAQ

CLSN
Celsion Corporation
stock NASDAQ