Celsion Corporation (NQ: )
1.170 USD  UNCHANGED
Last Price  /  Updated: 4:00 PM EDT, Oct 28, 2013  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 1.060 1.100 1.020 1.020 2,650,889 -0.03(-2.86%)
Jun 27, 2013 1.100 1.140 1.050 1.050 0 -0.05(-4.98%)
Jun 26, 2013 1.200 1.200 1.100 1.105 0 -0.09(-7.92%)
Jun 25, 2013 1.220 1.260 1.170 1.200 0 -0.01(-0.83%)
Jun 24, 2013 1.220 1.230 1.130 1.210 2,213,204 -0.01(-0.82%)
Jun 21, 2013 1.330 1.350 1.210 1.220 3,222,738 -0.11(-8.27%)
Jun 20, 2013 1.420 1.440 1.260 1.330 6,869,055 +0.11(+9.02%)
Jun 19, 2013 1.280 1.320 1.200 1.220 0 -0.09(-6.87%)
Jun 18, 2013 1.200 1.340 1.170 1.310 2,749,446 +0.10(+8.26%)
Jun 17, 2013 1.260 1.280 1.120 1.210 0 -0.09(-6.92%)
Jun 14, 2013 1.410 1.450 1.280 1.300 0 -0.20(-13.33%)
Jun 13, 2013 1.520 1.650 1.370 1.500 7,715,268 +0.09(+6.38%)
Jun 12, 2013 1.300 1.430 1.250 1.410 11,137,258 -0.18(-11.32%)
Jun 11, 2013 1.630 1.670 1.580 1.590 3,567,069 -0.08(-4.79%)
Jun 10, 2013 1.690 1.730 1.600 1.670 3,532,076 -0.01(-0.60%)
Jun 07, 2013 1.750 1.750 1.600 1.680 0 -0.09(-5.08%)
Jun 06, 2013 1.870 1.900 1.760 1.770 5,069,043 -0.10(-5.35%)
Jun 05, 2013 1.880 1.930 1.800 1.870 5,401,377 +0.01(+0.54%)
Jun 04, 2013 1.880 1.960 1.760 1.860 11,978,458 +0.02(+1.09%)
Jun 03, 2013 1.750 1.930 1.610 1.840 12,402,505 +0.15(+8.88%)
May 31, 2013 1.910 1.970 1.560 1.690 33,467,921 -0.07(-3.98%)
May 30, 2013 1.790 2.100 1.680 1.760 52,091,303 +0.17(+10.69%)
May 29, 2013 1.190 1.590 1.180 1.590 28,999,661 +0.45(+39.47%)
May 28, 2013 1.070 1.190 1.050 1.140 10,700,978 +0.10(+9.62%)
May 24, 2013 0.9900 1.090 0.9530 1.040 0 +0.05(+5.05%)
May 23, 2013 0.9800 1.000 0.9510 0.9900 1,367,758 +0.02(+2.06%)
May 22, 2013 1.020 1.030 0.9651 0.9700 5,080,945 +0.03(+3.19%)
May 21, 2013 0.9900 0.9900 0.9160 0.9400 2,053,926 -0.04(-4.08%)
May 20, 2013 1.020 1.020 0.9535 0.9800 0 -0.03(-2.97%)
May 17, 2013 1.050 1.090 0.9850 1.010 0 +0.07(+7.44%)
May 16, 2013 0.9900 1.030 0.9400 0.9401 2,849,345 -0.03(-3.28%)
May 15, 2013 0.9780 0.9800 0.9405 0.9720 1,788,458 +0.01(+1.54%)
May 13, 2013 0.9600 0.9800 0.9300 0.9573 0 -0.01(-1.31%)
May 10, 2013 0.9686 0.9700 0.9001 0.9700 0 +0.04(+4.29%)
May 09, 2013 1.050 1.070 0.9027 0.9301 5,023,198 -0.08(-7.91%)
May 08, 2013 1.030 1.050 0.9400 1.010 3,686,769 -0.02(-1.85%)
May 07, 2013 1.000 1.110 0.9900 1.029 6,947,636 +0.06(+6.30%)
May 06, 2013 0.8900 0.9790 0.8808 0.9680 0 +0.09(+10.00%)
May 03, 2013 0.9000 0.8900 0.8621 0.8800 0 -0.01(-1.12%)
May 02, 2013 0.9000 0.9047 0.8705 0.8900 0 +0.03(+2.89%)
May 01, 2013 0.8800 0.8900 0.8400 0.8650 0 +0.03(+3.47%)
Apr 30, 2013 0.8600 0.8700 0.8289 0.8360 859,658 -0.04(-4.98%)
Apr 29, 2013 0.8800 0.9000 0.8600 0.8798 492,975 -0.00(-0.02%)
Apr 26, 2013 0.8900 0.8900 0.8653 0.8800 599,904 -0.01(-1.12%)
Apr 25, 2013 0.8700 0.9100 0.8500 0.8900 1,356,447 +0.02(+2.16%)
Apr 24, 2013 0.8800 0.8800 0.8121 0.8712 0 -0.01(-1.00%)
Apr 23, 2013 0.9650 1.000 0.8687 0.8800 11,839,121 +0.11(+15.03%)
Apr 22, 2013 0.8300 0.8300 0.7500 0.7650 1,050,550 -0.03(-3.77%)
Apr 19, 2013 0.8400 0.8490 0.7900 0.7950 820,477 -0.04(-5.36%)
Apr 18, 2013 0.8650 0.8700 0.8301 0.8400 898,823 -0.03(-3.58%)
Apr 17, 2013 0.9200 0.9200 0.8650 0.8712 1,180,769 -0.06(-6.32%)
Apr 16, 2013 0.9300 0.9399 0.9000 0.9300 1,068,249 -0.01(-0.53%)
Apr 15, 2013 0.9600 0.9759 0.9300 0.9350 710,035 -0.02(-2.23%)
Apr 12, 2013 0.9500 0.9700 0.9405 0.9563 516,869 +0.01(+0.64%)
Apr 11, 2013 0.9700 0.9700 0.9500 0.9502 740,418 -0.02(-2.33%)
Apr 10, 2013 0.9740 0.9750 0.9502 0.9729 464,285 -0.00(-0.11%)
Apr 09, 2013 0.9800 0.9980 0.9501 0.9740 523,658 +0.00(+0.41%)
Apr 08, 2013 1.000 1.010 0.9505 0.9700 1,645,607 -0.03(-3.00%)
Apr 05, 2013 1.030 1.030 0.9925 1.000 841,376 -0.02(-1.96%)
Apr 04, 2013 1.040 1.040 1.000 1.020 589,332 +0.02(+2.00%)
Apr 03, 2013 1.030 1.050 1.000 1.000 1,065,166 -0.03(-2.91%)
Apr 02, 2013 1.070 1.070 1.030 1.030 401,630 -0.04(-3.74%)
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 Six Financial
Postage Rates Bots go here