Celsion Corporation Stock Price History | Historical CLSN Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	3.270	3.270	3.000	3.000	74,318	-0.25(-7.69%)
Feb 25, 2010	3.270	3.350	3.180	3.250	68,719	+0.02(+0.62%)
Feb 24, 2010	3.090	3.250	3.051	3.230	59,075	+0.19(+6.25%)
Feb 23, 2010	3.100	3.100	2.980	3.040	67,738	-0.01(-0.33%)
Feb 22, 2010	3.000	3.150	3.000	3.050	114,273	+0.11(+3.74%)
Feb 19, 2010	2.930	2.950	2.850	2.940	19,717	+0.08(+2.80%)
Feb 18, 2010	2.830	2.930	2.800	2.860	1,923	+0.00(+0.00%)
Feb 17, 2010	2.950	2.950	2.810	2.860	12,837	-0.01(-0.35%)
Feb 16, 2010	2.940	2.940	2.860	2.870	16,948	+0.02(+0.70%)
Feb 12, 2010		2.850	2.850	2.850	0	+0.05(+1.78%)
Feb 11, 2010	2.950	2.950	2.800	2.800	7,679	-0.15(-5.08%)
Feb 10, 2010	2.983	2.983	2.810	2.950	44,687	+0.19(+6.88%)
Feb 09, 2010	2.770	2.800	2.750	2.760	5,581	-0.03(-1.08%)
Feb 08, 2010	2.800	2.960	2.770	2.790	11,934	-0.01(-0.35%)
Feb 05, 2010	2.770	2.900	2.750	2.800	7,503	+0.00(+0.00%)
Feb 04, 2010	2.910	2.990	2.750	2.800	31,135	-0.06(-2.10%)
Feb 03, 2010	2.840	2.980	2.800	2.860	6,612	-0.04(-1.38%)
Feb 02, 2010	2.850	2.930	2.850	2.900	3,925	-0.01(-0.34%)
Feb 01, 2010	3.000	3.230	2.720	2.910	28,816	+0.04(+1.39%)
Jan 29, 2010	2.900	2.900	2.850	2.870	10,363	-0.04(-1.37%)
Jan 28, 2010	2.950	2.950	2.900	2.910	3,930	-0.06(-2.02%)
Jan 27, 2010	3.010	3.020	2.950	2.970	16,281	-0.05(-1.66%)
Jan 26, 2010	3.010	3.020	2.820	3.020	26,073	+0.07(+2.37%)
Jan 25, 2010	3.000	3.050	2.920	2.950	30,550	-0.05(-1.67%)
Jan 22, 2010	3.010	3.040	3.000	3.000	14,427	-0.01(-0.33%)
Jan 21, 2010	3.020	3.100	3.010	3.010	36,686	-0.01(-0.33%)
Jan 20, 2010	3.050	3.100	3.010	3.020	11,352	-0.06(-1.95%)
Jan 19, 2010	3.040	3.150	3.020	3.080	24,312	+0.03(+0.98%)
Jan 15, 2010		3.050	3.050	3.050	0	-0.04(-1.29%)
Jan 14, 2010	3.160	3.160	3.007	3.090	15,100	-0.03(-0.96%)
Jan 13, 2010	3.010	3.120	3.010	3.120	5,656	+0.09(+2.97%)
Jan 12, 2010	3.080	3.199	3.000	3.030	13,017	-0.07(-2.26%)
Jan 11, 2010	3.150	3.150	3.080	3.100	9,815	-0.02(-0.64%)
Jan 08, 2010	3.090	3.140	3.040	3.120	19,500	+0.00(+0.00%)
Jan 07, 2010	3.130	3.170	3.070	3.120	5,759	-0.06(-1.89%)
Jan 06, 2010	3.180	3.200	3.120	3.180	12,659	+0.06(+1.92%)
Jan 05, 2010	3.080	3.140	3.080	3.120	11,818	+0.02(+0.64%)
Jan 04, 2010	3.230	3.270	3.020	3.100	8,724	-0.17(-5.20%)
Dec 31, 2009		3.270	3.270	3.270	0	+0.17(+5.48%)
Dec 30, 2009	3.100	3.189	3.100	3.100	6,937	-0.10(-3.12%)
Dec 29, 2009	3.000	3.350	3.000	3.200	33,143	+0.25(+8.47%)
Dec 28, 2009	3.040	3.049	2.910	2.950	22,600	-0.07(-2.32%)
Dec 24, 2009	2.990	3.030	2.971	3.020	24,611	+0.10(+3.42%)
Dec 23, 2009	3.030	3.090	2.830	2.920	26,009	-0.11(-3.63%)
Dec 22, 2009	2.880	3.100	2.830	3.030	48,221	+0.17(+5.94%)
Dec 21, 2009	2.770	2.880	2.770	2.860	11,172	+0.06(+2.14%)
Dec 18, 2009	2.850	2.886	2.800	2.800	16,272	-0.07(-2.44%)
Dec 17, 2009	2.850	2.999	2.850	2.870	11,760	+0.02(+0.70%)
Dec 16, 2009	2.890	2.890	2.840	2.850	19,416	-0.02(-0.70%)
Dec 15, 2009	2.851	3.000	2.840	2.870	22,648	+0.02(+0.70%)
Dec 14, 2009	2.900	3.000	2.850	2.850	111,921	-0.07(-2.40%)
Dec 11, 2009	2.880	3.000	2.800	2.920	31,713	-0.08(-2.67%)
Dec 10, 2009	2.740	3.000	2.730	3.000	17,528	+0.26(+9.49%)
Dec 09, 2009	2.750	2.880	2.710	2.740	69,018	-0.14(-4.86%)
Dec 08, 2009	2.850	3.000	2.790	2.880	28,006	-0.03(-1.03%)
Dec 07, 2009	2.891	2.920	2.850	2.910	25,346	+0.01(+0.34%)
Dec 04, 2009	3.050	3.060	2.860	2.900	42,751	-0.10(-3.33%)
Dec 03, 2009	3.000	3.050	2.960	3.000	30,565	+0.10(+3.45%)
Dec 02, 2009	3.000	3.010	2.900	2.900	24,589	-0.10(-3.33%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates