Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		2.240	2.240	2.240	0	-0.10(-4.48%)
Mar 28, 2018	2.530	2.530	2.310	2.345	211,798	-0.07(-3.10%)
Mar 27, 2018	2.530	2.550	2.361	2.420	185,173	-0.11(-4.35%)
Mar 26, 2018	2.550	2.550	2.470	2.530	145,878	+0.06(+2.43%)
Mar 23, 2018	2.470	2.520	2.450	2.470	91,678	-0.01(-0.40%)
Mar 22, 2018	2.550	2.580	2.450	2.480	158,014	-0.06(-2.36%)
Mar 21, 2018	2.460	2.550	2.431	2.540	88,412	+0.07(+2.83%)
Mar 20, 2018	2.480	2.560	2.430	2.470	119,679	-0.02(-0.80%)
Mar 19, 2018	2.580	2.590	2.480	2.490	142,530	-0.09(-3.49%)
Mar 16, 2018	2.420	2.580	2.411	2.580	264,012	+0.14(+5.74%)
Mar 15, 2018	2.570	2.590	2.410	2.440	283,972	-0.12(-4.69%)
Mar 14, 2018	2.560	2.609	2.521	2.560	187,462	+0.01(+0.39%)
Mar 13, 2018	2.590	2.680	2.510	2.550	238,405	-0.04(-1.54%)
Mar 12, 2018	2.650	2.683	2.580	2.590	344,039	-0.05(-1.89%)
Mar 09, 2018	2.570	2.700	2.550	2.640	574,160	+0.09(+3.53%)
Mar 08, 2018	2.500	2.580	2.500	2.550	193,399	+0.04(+1.59%)
Mar 07, 2018	2.530	2.650	2.390	2.510	304,370	-0.01(-0.40%)
Mar 06, 2018	2.480	2.660	2.480	2.520	457,418	+0.07(+2.86%)
Mar 05, 2018	2.280	2.550	2.200	2.450	760,085	+0.20(+8.89%)
Mar 02, 2018	2.170	2.250	2.110	2.250	155,643	+0.07(+3.21%)
Mar 01, 2018	2.160	2.190	2.151	2.180	98,424	+0.04(+1.87%)
Feb 28, 2018	2.100	2.200	2.100	2.140	158,549	-0.06(-2.73%)
Feb 27, 2018	2.250	2.294	2.170	2.200	164,361	-0.03(-1.35%)
Feb 26, 2018	2.180	2.250	2.180	2.230	106,879	+0.05(+2.29%)
Feb 23, 2018	2.260	2.265	2.150	2.180	201,154	-0.07(-3.11%)
Feb 22, 2018	2.250	2.250	2.120	2.250	248,987	+0.11(+5.14%)
Feb 21, 2018	2.190	2.190	2.071	2.140	227,968	+0.01(+0.47%)
Feb 20, 2018	2.170	2.226	2.110	2.130	148,588	-0.07(-3.18%)
Feb 16, 2018		2.200	2.200	2.200	0	-0.06(-2.65%)
Feb 15, 2018	2.300	2.300	2.150	2.260	229,732	+0.05(+2.26%)
Feb 14, 2018	2.180	2.240	2.060	2.210	151,088	-0.01(-0.45%)
Feb 13, 2018	2.200	2.240	2.190	2.220	127,821	+0.00(+0.00%)
Feb 12, 2018	2.130	2.280	2.130	2.220	240,736	+0.10(+4.72%)
Feb 09, 2018	2.160	2.170	2.010	2.120	477,998	-0.01(-0.47%)
Feb 08, 2018	2.220	2.220	2.110	2.130	300,505	-0.08(-3.62%)
Feb 07, 2018	2.190	2.240	2.190	2.210	200,747	+0.00(+0.00%)
Feb 06, 2018	2.190	2.314	2.150	2.210	416,719	-0.10(-4.32%)
Feb 05, 2018	2.310	2.403	2.280	2.310	313,691	-0.04(-1.71%)
Feb 02, 2018	2.280	2.350	2.140	2.350	459,294	+0.05(+2.17%)
Feb 01, 2018	2.350	2.390	2.261	2.300	301,943	-0.07(-2.95%)
Jan 31, 2018	2.470	2.470	2.300	2.370	540,794	-0.04(-1.66%)
Jan 30, 2018	2.550	2.550	2.370	2.410	664,037	-0.16(-6.23%)
Jan 29, 2018	2.620	2.650	2.550	2.570	352,186	-0.04(-1.53%)
Jan 26, 2018	2.620	2.680	2.580	2.610	264,849	+0.00(+0.00%)
Jan 25, 2018	2.610	2.634	2.560	2.610	190,294	+0.00(+0.00%)
Jan 24, 2018	2.660	2.700	2.580	2.610	263,638	-0.09(-3.33%)
Jan 23, 2018	2.700	2.740	2.650	2.700	341,691	-0.02(-0.74%)
Jan 22, 2018	2.650	2.750	2.630	2.720	218,599	+0.05(+1.87%)
Jan 19, 2018	2.600	2.690	2.590	2.670	179,102	+0.03(+1.14%)
Jan 18, 2018	2.640	2.671	2.531	2.640	305,196	+0.00(+0.00%)
Jan 17, 2018	2.690	2.690	2.600	2.640	266,430	-0.01(-0.38%)
Jan 16, 2018	2.760	2.800	2.610	2.650	460,064	-0.10(-3.64%)
Jan 12, 2018		2.750	2.750	2.750	0	-0.04(-1.43%)
Jan 11, 2018	2.850	2.850	2.760	2.790	301,831	-0.02(-0.71%)
Jan 10, 2018				2.810	669,868	+0.06(+2.18%)
Jan 09, 2018	2.720	2.773	2.700	2.750	229,071	+0.01(+0.36%)
Jan 08, 2018	2.750	2.760	2.670	2.740	509,033	-0.06(-2.14%)
Jan 05, 2018	2.800	2.849	2.711	2.800	536,073	+0.02(+0.72%)
Jan 04, 2018	3.080	3.130	2.750	2.780	2,914,542	+0.06(+2.21%)
Jan 03, 2018	2.850	2.850	2.700	2.720	288,926	-0.10(-3.55%)
Jan 02, 2018	2.700	2.850	2.650	2.820	354,176	+0.14(+5.22%)
Dec 29, 2017		2.680	2.680	2.680	0	-0.10(-3.60%)
Dec 28, 2017	2.730	2.820	2.670	2.780	636,299	-0.09(-3.14%)
Dec 27, 2017	2.520	2.930	2.520	2.870	1,348,461	+0.30(+11.67%)
Dec 26, 2017	2.570	2.632	2.510	2.570	183,682	+0.00(+0.00%)
Dec 22, 2017	2.570	2.649	2.510	2.570	192,828	+0.00(+0.00%)
Dec 21, 2017	2.460	2.600	2.420	2.570	493,561	+0.08(+3.21%)
Dec 20, 2017	2.550	2.614	2.460	2.490	764,205	-0.10(-3.86%)
Dec 19, 2017	2.730	2.730	2.550	2.590	577,028	-0.11(-4.07%)
Dec 18, 2017	2.740	2.820	2.670	2.700	480,462	-0.07(-2.53%)
Dec 15, 2017	2.770	2.789	2.700	2.770	472,227	-0.03(-1.07%)
Dec 14, 2017	2.800	2.840	2.700	2.800	453,676	-0.01(-0.36%)
Dec 13, 2017	2.800	2.940	2.701	2.810	891,766	-0.02(-0.71%)
Dec 12, 2017	2.680	2.881	2.570	2.830	1,205,226	+0.19(+7.20%)
Dec 11, 2017	2.850	2.910	2.600	2.640	1,185,842	-0.22(-7.69%)
Dec 08, 2017	2.560	2.901	2.510	2.860	1,486,417	+0.30(+11.72%)
Dec 07, 2017	2.380	2.663	2.370	2.560	888,803	+0.17(+7.11%)
Dec 06, 2017	2.380	2.478	2.330	2.390	553,772	-0.01(-0.42%)
Dec 05, 2017	2.520	2.530	2.390	2.400	925,516	-0.12(-4.76%)
Dec 04, 2017	2.580	2.642	2.470	2.520	828,710	-0.08(-3.08%)
Dec 01, 2017	2.580	2.730	2.560	2.600	1,092,594	-0.10(-3.70%)
Nov 30, 2017	2.940	2.979	2.600	2.700	1,153,595	-0.23(-7.85%)
Nov 29, 2017	2.870	3.020	2.850	2.930	1,127,380	+0.00(+0.00%)
Nov 28, 2017	3.000	3.050	2.750	2.930	2,015,479	-0.13(-4.25%)
Nov 27, 2017	3.380	3.400	3.000	3.060	3,140,105	-0.20(-6.13%)
Nov 24, 2017	3.200	3.470	3.200	3.260	3,431,884	+0.13(+4.15%)
Nov 22, 2017	3.000	3.270	2.870	3.130	7,433,784	+0.27(+9.44%)
Nov 21, 2017	3.750	3.960	2.820	2.860	36,586,604	+0.72(+33.64%)
Nov 20, 2017	2.070	2.210	2.000	2.140	3,001,792	+0.14(+7.00%)
Nov 17, 2017	1.910	2.030	1.900	2.000	808,378	+0.06(+3.09%)
Nov 16, 2017	2.010	2.010	1.900	1.940	711,162	-0.04(-2.02%)
Nov 15, 2017	1.920	2.100	1.880	1.980	689,577	-0.03(-1.49%)
Nov 14, 2017	2.150	2.280	1.800	2.010	3,123,055	-0.11(-5.19%)
Nov 13, 2017	2.150	2.420	2.050	2.120	6,061,980	+0.12(+6.00%)
Nov 10, 2017	1.790	2.090	1.750	2.000	2,366,004	+0.18(+9.89%)
Nov 09, 2017	1.760	1.880	1.750	1.820	869,220	+0.01(+0.55%)
Nov 08, 2017	1.970	1.980	1.750	1.810	1,670,377	-0.17(-8.59%)
Nov 07, 2017	2.080	2.087	1.960	1.980	970,139	-0.06(-2.94%)
Nov 06, 2017	2.050	2.110	1.940	2.040	2,097,277	-0.02(-0.97%)
Nov 03, 2017	2.040	2.130	2.010	2.060	756,775	-0.04(-1.90%)
Nov 02, 2017	2.130	2.150	2.000	2.100	910,548	-0.03(-1.41%)
Nov 01, 2017	2.170	2.200	2.030	2.130	959,456	-0.04(-1.84%)
Oct 31, 2017	2.260	2.300	2.150	2.170	775,856	-0.09(-3.98%)
Oct 30, 2017	2.270	2.309	2.150	2.260	1,129,856	-0.05(-2.16%)
Oct 27, 2017	2.300	2.380	2.250	2.310	2,869,034	-0.55(-19.23%)
Oct 26, 2017	3.150	3.190	2.780	2.860	1,059,965	-0.27(-8.63%)
Oct 25, 2017	3.350	3.419	3.020	3.130	1,151,099	-0.29(-8.48%)
Oct 24, 2017	3.470	3.500	3.350	3.420	599,782	+0.01(+0.29%)
Oct 23, 2017	3.700	3.770	3.380	3.410	1,140,681	-0.35(-9.31%)
Oct 20, 2017	3.850	3.850	3.670	3.760	726,786	-0.10(-2.59%)
Oct 19, 2017	3.880	3.950	3.820	3.860	791,992	-0.03(-0.77%)
Oct 18, 2017	4.000	4.140	3.770	3.890	1,698,180	+0.06(+1.57%)
Oct 17, 2017	4.000	4.040	3.540	3.830	2,751,157	-0.25(-6.13%)
Oct 16, 2017	4.460	4.770	4.000	4.080	4,150,282	-0.07(-1.69%)
Oct 13, 2017		5.050	4.130	4.150	5,513,358	-1.00(-19.42%)
Oct 12, 2017	5.400	5.900	4.890	5.150	10,848,656	-0.69(-11.82%)
Oct 11, 2017	4.900	5.850	4.750	5.840	19,363,096	+1.24(+26.96%)
Oct 10, 2017	3.850	4.850	3.810	4.600	15,485,213	+0.88(+23.66%)
Oct 09, 2017	3.360	4.100	3.300	3.720	8,593,588	+0.37(+11.04%)
Oct 06, 2017	3.330	3.650	3.300	3.350	2,833,823	-0.22(-6.16%)
Oct 05, 2017	4.190	4.240	3.340	3.570	8,330,203	-0.23(-6.05%)
Oct 04, 2017	4.010	5.280	3.700	3.800	32,304,436	-2.26(-37.29%)
Oct 03, 2017	2.020	6.060	1.950	6.060	74,360,176	+4.55(+301.32%)
Oct 02, 2017	1.490	1.510	1.480	1.510	64,491	+0.01(+0.67%)
Sep 29, 2017	1.540	1.540	1.470	1.500	170,382	-0.05(-3.23%)
Sep 28, 2017	1.600	1.600	1.531	1.550	127,417	-0.02(-1.27%)
Sep 27, 2017	1.600	1.640	1.560	1.570	201,694	+0.01(+0.64%)
Sep 26, 2017	1.640	1.640	1.510	1.560	143,604	-0.06(-3.70%)
Sep 25, 2017	1.540	1.669	1.520	1.620	234,759	+0.06(+3.85%)
Sep 22, 2017	1.550	1.560	1.520	1.560	158,111	+0.03(+1.96%)
Sep 21, 2017	1.500	1.531	1.458	1.530	97,604	+0.03(+2.05%)
Sep 20, 2017	1.610	1.610	1.450	1.499	226,775	-0.06(-3.89%)
Sep 19, 2017	1.670	1.680	1.520	1.560	415,494	-0.12(-7.14%)
Sep 18, 2017	1.700	1.830	1.590	1.680	2,036,709	+0.14(+9.09%)
Sep 15, 2017	1.380	1.550	1.380	1.540	550,096	+0.14(+10.00%)
Sep 14, 2017	1.360	1.416	1.340	1.400	165,782	+0.04(+2.94%)
Sep 13, 2017	1.340	1.413	1.340	1.360	177,203	-0.01(-0.73%)
Sep 12, 2017	1.310	1.390	1.310	1.370	157,010	+0.06(+4.58%)
Sep 11, 2017	1.420	1.420	1.295	1.310	92,193	+0.00(+0.00%)
Sep 08, 2017	1.290	1.310	1.260	1.310	167,972	+0.00(+0.00%)
Sep 07, 2017	1.320	1.379	1.290	1.310	131,863	-0.01(-0.76%)
Sep 06, 2017	1.300	1.340	1.300	1.320	88,273	+0.00(+0.00%)
Sep 05, 2017	1.330	1.367	1.280	1.320	108,609	-0.01(-0.75%)
Sep 01, 2017	1.360	1.360	1.350	1.330	31,180	-0.01(-0.75%)
Aug 31, 2017	1.330	1.390	1.300	1.340	97,622	+0.00(+0.00%)
Aug 30, 2017	1.310	1.350	1.290	1.340	77,560	+0.01(+0.75%)
Aug 29, 2017	1.320	1.350	1.270	1.330	104,418	-0.03(-2.21%)
Aug 28, 2017	1.350	1.370	1.310	1.360	57,435	-0.01(-0.73%)
Aug 25, 2017	1.360	1.410	1.300	1.370	179,097	+0.01(+0.74%)
Aug 24, 2017	1.310	1.360	1.281	1.360	149,832	+0.05(+3.82%)
Aug 23, 2017	1.250	1.330	1.243	1.310	223,451	+0.03(+2.34%)
Aug 22, 2017	1.320	1.320	1.240	1.280	164,594	-0.05(-3.76%)
Aug 21, 2017	1.330	1.370	1.280	1.330	169,037	-0.01(-0.75%)
Aug 18, 2017	1.330	1.349	1.280	1.340	131,687	-0.01(-0.74%)
Aug 17, 2017	1.390	1.390	1.300	1.350	224,771	-0.03(-2.17%)
Aug 16, 2017	1.500	1.500	1.348	1.380	173,505	-0.08(-5.48%)
Aug 15, 2017	1.490	1.510	1.321	1.460	198,416	-0.02(-1.35%)
Aug 14, 2017	1.360	1.520	1.310	1.480	570,530	+0.16(+12.12%)
Aug 11, 2017	1.300	1.380	1.260	1.320	187,314	+0.02(+1.54%)
Aug 10, 2017	1.380	1.480	1.300	1.300	170,793	-0.10(-7.14%)
Aug 09, 2017	1.280	1.550	1.260	1.400	589,330	+0.09(+6.87%)
Aug 08, 2017	1.310	1.380	1.280	1.310	355,655	-0.05(-3.68%)
Aug 07, 2017	1.500	1.500	1.300	1.360	610,499	-0.19(-12.26%)
Aug 04, 2017	1.580	1.580	1.450	1.550	373,798	-0.04(-2.52%)
Aug 03, 2017	1.700	1.712	1.550	1.590	569,282	-0.16(-9.14%)
Aug 02, 2017	1.920	1.950	1.680	1.750	3,756,507	+0.06(+3.55%)
Aug 01, 2017	1.730	1.740	1.680	1.690	85,869	-0.01(-0.59%)
Jul 31, 2017	1.720	1.730	1.660	1.700	158,248	+0.01(+0.59%)
Jul 28, 2017	1.700	1.737	1.660	1.690	216,486	-0.03(-1.74%)
Jul 27, 2017	1.810	1.823	1.700	1.720	264,467	-0.08(-4.44%)
Jul 26, 2017	1.820	1.847	1.770	1.800	159,875	-0.02(-1.10%)
Jul 25, 2017	1.870	1.890	1.820	1.820	176,242	-0.02(-1.09%)
Jul 24, 2017	1.840	1.890	1.830	1.840	187,830	-0.01(-0.54%)
Jul 21, 2017	1.890	1.900	1.840	1.850	343,998	-0.07(-3.65%)
Jul 20, 2017		2.060	1.900	1.920	1,550,728	+0.01(+0.79%)
Jul 19, 2017	1.880	1.910	1.850	1.905	415,137	+0.03(+1.33%)
Jul 18, 2017	1.840	1.898	1.840	1.880	113,301	+0.02(+1.08%)
Jul 17, 2017	1.810	1.860	1.810	1.860	192,957	+0.04(+2.20%)
Jul 14, 2017	1.860	1.880	1.810	1.820	277,667	-0.04(-2.15%)
Jul 13, 2017	1.890	1.899	1.850	1.860	177,728	-0.03(-1.59%)
Jul 12, 2017	1.920	1.920	1.860	1.890	293,350	+0.00(+0.00%)
Jul 11, 2017	1.900	1.920	1.850	1.890	221,586	-0.03(-1.56%)
Jul 10, 2017	1.950	1.950	1.870	1.920	392,107	+0.01(+0.52%)
Jul 07, 2017	1.920	1.930	1.810	1.910	705,858	-0.01(-0.52%)
Jul 06, 2017	2.000	2.000	1.900	1.920	2,330,633	-0.50(-20.66%)
Jul 05, 2017	2.630	3.000	2.360	2.420	11,630,135	+0.40(+19.80%)
Jul 03, 2017	2.040	2.040	2.010	2.020	67,460	-0.03(-1.46%)
Jun 30, 2017	2.070	2.110	2.050	2.050	180,865	+0.00(+0.00%)
Jun 29, 2017	2.190	2.190	2.030	2.050	287,761	-0.09(-4.21%)
Jun 28, 2017	2.220	2.220	2.100	2.140	496,851	-0.09(-4.04%)
Jun 27, 2017	2.350	2.390	2.210	2.230	441,618	-0.14(-5.91%)
Jun 26, 2017	2.460	2.470	2.240	2.370	259,964	-0.02(-0.84%)
Jun 23, 2017	2.460	2.580	2.350	2.390	590,557	-0.24(-9.13%)
Jun 22, 2017	2.360	3.090	2.350	2.630	3,124,180	+0.21(+8.68%)
Jun 21, 2017	2.270	2.500	2.170	2.420	545,183	+0.13(+5.68%)
Jun 20, 2017	2.410	2.430	2.193	2.290	753,057	-0.15(-6.15%)
Jun 19, 2017	2.510	2.580	2.360	2.440	1,914,936	-0.76(-23.75%)
Jun 16, 2017	3.310	3.600	2.770	3.200	7,626,622	+1.15(+56.10%)
Jun 15, 2017	2.650	2.690	2.030	2.050	1,303,903	-0.70(-25.45%)
Jun 14, 2017	2.800	2.820	2.662	2.750	268,801	-0.01(-0.36%)
Jun 13, 2017	2.770	2.850	2.621	2.760	429,416	-0.02(-0.72%)
Jun 12, 2017	2.850	2.850	2.710	2.780	313,650	-0.11(-3.81%)
Jun 09, 2017	2.860	3.080	2.800	2.890	767,934	-0.32(-9.97%)
Jun 08, 2017	2.930	3.250	2.920	3.210	655,677	+0.21(+7.00%)
Jun 07, 2017	2.850	3.150	2.510	3.000	885,662	+0.15(+5.26%)
Jun 06, 2017	3.510	3.540	2.600	2.850	2,906,561	-0.45(-13.64%)
Jun 05, 2017	3.900	4.960	3.190	3.300	22,203,508	+0.64(+24.06%)
Jun 02, 2017	2.500	2.700	2.500	2.660	297,519	+0.07(+2.70%)
Jun 01, 2017	2.670	2.670	2.520	2.590	176,928	-0.14(-5.13%)
May 31, 2017	2.620	2.730	2.400	2.730	498,553	+0.04(+1.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Celsion Corp (NQ: CLSN )

Historical Prices

Popular Pages