Celsion Corp (CLSN) Historical Stock Data

1.99 ↑0.03 (1.53%)

As of September 19, 2022, 12:15pm EST.

Historical Data

In the past 30 trading days, CLSN is down -1.24% a day on average. There have been 13 days where Celsion Corp closed green and 17 days where CLSN closed red.

Date	Open	Close	Change	Low	High	Volume
2022-09-20	1.96	1.96	↑$0.00 (0.00%)	1.93	1.99	57.87K
2022-09-19	2.01	1.96	↓$0.05 (-2.49%)	1.93	2.02	45.78K
2022-09-16	2.03	2.04	↑$0.01 (0.49%)	2.02	2.07	16.88K
2022-09-15	2.05	2.08	↑$0.03 (1.46%)	2.02	2.29	33.24K
2022-09-14	2.10	2.07	↓$0.03 (-1.43%)	2.02	2.13	20.74K
2022-09-13	2.24	2.10	↓$0.14 (-6.25%)	2.09	2.30	36.69K
2022-09-12	2.23	2.22	↓$0.01 (-0.45%)	2.20	2.29	32.81K
2022-09-09	2.19	2.20	↑$0.01 (0.46%)	2.11	2.21	37.27K
2022-09-08	2.10	2.15	↑$0.05 (2.22%)	2.06	2.15	22.26K
2022-09-07	1.93	2.10	↑$0.17 (8.81%)	1.93	2.17	93.04K
2022-09-02	2.03	2.05	↑$0.02 (0.74%)	2.03	2.09	11.73K
2022-09-01	2.09	2.09	↓$0.00 (-0.02%)	1.98	2.20	93.53K
2022-08-31	2.31	2.13	↓$0.18 (-7.79%)	2.13	2.31	34.73K
2022-08-30	2.29	2.24	↓$0.05 (-2.18%)	2.21	2.31	29.47K
2022-08-29	2.25	2.25	↑$0.00 (0.00%)	2.22	2.32	26.87K
2022-08-26	2.49	2.27	↓$0.22 (-8.84%)	2.26	2.49	69.28K
2022-08-25	2.45	2.43	↓$0.02 (-0.82%)	2.39	2.45	29.32K
2022-08-24	2.40	2.42	↑$0.02 (0.81%)	2.32	2.45	57.10K
2022-08-23	2.35	2.37	↑$0.02 (0.85%)	2.30	2.39	33.79K
2022-08-22	2.26	2.32	↑$0.06 (2.65%)	2.26	2.36	67.04K
2022-08-19	2.40	2.28	↓$0.12 (-5.07%)	2.28	2.41	61.73K
2022-08-18	2.45	2.42	↓$0.03 (-1.27%)	2.37	2.47	24.26K
2022-08-17	2.55	2.46	↓$0.09 (-3.53%)	2.41	2.55	51.85K
2022-08-16	2.58	2.50	↓$0.08 (-3.10%)	2.42	2.58	72.54K
2022-08-15	2.62	2.54	↓$0.08 (-3.05%)	2.52	2.64	42.41K
2022-08-12	2.61	2.58	↓$0.03 (-1.15%)	2.55	2.64	57.85K
2022-08-11	2.63	2.63	↑$0.00 (0.00%)	2.50	2.64	104.63K
2022-08-10	2.57	2.50	↓$0.07 (-2.92%)	2.47	2.57	34.78K
2022-08-09	2.67	2.50	↓$0.17 (-6.37%)	2.48	2.67	59.45K
2022-08-08	2.55	2.57	↑$0.02 (0.98%)	2.50	2.65	110.46K