CELSION CORPORATION Historical Stock Price

Below is the stock price history for Celsion Corporation CLSN. Data is recorded each day for the historical open, high, low, close and volume. The Celsion Corporation stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Celsion Corporation Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 2.92 3.21 2.92 3.13 163,007
2017-11-21 3.60 3.88 2.86 2.93 722,002
2017-11-20 2.22 2.22 2.05 2.16 87,384
2017-11-17 1.91 2.01 1.90 1.99 14,030
2017-11-16 2.01 2.01 1.91 1.94 18,921
2017-11-15 1.90 2.06 1.90 1.97 13,751
2017-11-14 2.24 2.24 1.825 1.93 85,692
2017-11-13 2.15 2.39 2.06 2.09 153,700
2017-11-10 1.79 2.06 1.77 2.01 58,440
2017-11-09 1.79 1.87 1.76 1.81 20,178
2017-11-08 1.98 1.98 1.79 1.80 21,335
2017-11-07 2.08 2.08 1.97 1.97 26,053
2017-11-06 2.05 2.10 1.95 2.05 39,951
2017-11-03 2.10 2.11 2.03 2.04 23,175
2017-11-02 2.03 2.08 2.03 2.07 28,178
2017-11-01 2.07 2.12 2.04 2.10 26,211
2017-10-31 2.25 2.25 2.16 2.16 20,308
2017-10-30 2.26 2.30 2.23 2.28 30,902
2017-10-27 2.35 2.35 2.26 2.30 61,955
2017-10-26 3.13 3.15 2.84 2.84 13,352
2017-10-25 3.39 3.39 3.04 3.11 14,610
2017-10-24 3.47 3.50 3.35 3.36 9,610
2017-10-23 3.62 3.62 3.38 3.43 28,370
2017-10-20 3.85 3.85 3.71 3.73 12,241
2017-10-19 3.88 3.91 3.82 3.89 21,860
2017-10-18 4.00 4.05 3.79 3.89 32,932
2017-10-17 4.07 4.07 3.70 3.75 46,078
2017-10-16 4.34 4.70 4.10 4.11 89,435
2017-10-13 4.90 4.91 4.14 4.20 88,590
2017-10-12 5.50 5.77 5.04 5.08 234,586

» More Celsion Corporation Stock Price History

To see other companies like Celsion Corporation (CLSN), view our stock market today for news, and other data.