Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Celsion Corp (NQ: CLSN )

1.960 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 20, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 3.150 3.230 2.920 3.000 2,055,100 +0.05(+1.69%)
May 28, 2020 3.000 3.130 2.850 2.950 1,491,618 +0.06(+2.08%)
May 27, 2020 2.940 3.200 2.760 2.890 2,581,569 -0.08(-2.69%)
May 26, 2020 2.900 3.650 2.760 2.970 11,641,951 -0.06(-1.98%)
May 22, 2020 2.600 3.280 2.410 3.030 22,563,700 +0.68(+28.94%)
May 21, 2020 1.910 2.700 1.830 2.350 7,215,374 +0.63(+36.63%)
May 20, 2020 1.550 2.040 1.520 1.720 3,578,681 +0.24(+16.22%)
May 19, 2020 1.450 1.520 1.410 1.480 385,065 +0.07(+4.96%)
May 18, 2020 1.370 1.410 1.340 1.410 484,263 +0.07(+5.22%)
May 15, 2020 1.300 1.340 1.220 1.340 331,500 -0.02(-1.47%)
May 14, 2020 1.290 1.360 1.220 1.360 361,142 +0.06(+4.62%)
May 13, 2020 1.350 1.350 1.260 1.300 164,907 -0.03(-2.26%)
May 12, 2020 1.260 1.370 1.230 1.330 316,567 +0.06(+4.72%)
May 11, 2020 1.230 1.330 1.210 1.270 247,709 +0.06(+4.96%)
May 08, 2020 1.210 1.280 1.210 1.210 139,200 -0.02(-1.63%)
May 07, 2020 1.250 1.280 1.190 1.230 162,680 -0.03(-2.38%)
May 06, 2020 1.250 1.280 1.210 1.260 141,865 +0.00(+0.00%)
May 05, 2020 1.270 1.350 1.250 1.260 153,588 -0.02(-1.56%)
May 04, 2020 1.250 1.280 1.180 1.280 201,099 +0.05(+4.07%)
May 01, 2020 1.330 1.360 1.200 1.230 238,800 -0.09(-6.82%)
Apr 30, 2020 1.350 1.390 1.290 1.320 188,050 -0.03(-2.22%)
Apr 29, 2020 1.300 1.350 1.260 1.350 249,730 +0.08(+6.30%)
Apr 28, 2020 1.240 1.300 1.240 1.270 315,346 +0.04(+3.67%)
Apr 27, 2020 1.190 1.233 1.160 1.225 137,737 +0.06(+4.70%)
Apr 24, 2020 1.190 1.200 1.147 1.170 213,300 -0.02(-1.68%)
Apr 23, 2020 1.170 1.290 1.149 1.190 344,748 +0.07(+6.25%)
Apr 22, 2020 1.170 1.170 1.100 1.120 144,776 -0.03(-2.61%)
Apr 21, 2020 1.170 1.170 1.080 1.150 205,961 -0.02(-1.71%)
Apr 20, 2020 1.240 1.240 1.070 1.170 443,499 -0.02(-1.68%)
Apr 17, 2020 1.240 1.240 1.170 1.190 476,500 +0.01(+0.85%)
Apr 16, 2020 1.180 1.245 1.160 1.180 490,435 +0.01(+0.85%)
Apr 15, 2020 1.120 1.174 1.050 1.170 654,637 +0.07(+6.36%)
Apr 14, 2020 1.070 1.100 1.000 1.100 279,736 +0.06(+5.77%)
Apr 13, 2020 1.040 1.070 0.9700 1.040 154,977 +0.05(+4.78%)
Apr 09, 2020 1.060 1.060 0.9700 0.9926 138,400 -0.03(-2.69%)
Apr 08, 2020 0.9400 1.060 0.8800 1.020 326,793 +0.07(+7.37%)
Apr 07, 2020 0.9000 0.9500 0.8800 0.9500 165,162 +0.06(+6.74%)
Apr 06, 2020 0.9157 0.9400 0.8626 0.8900 220,417 +0.00(+0.36%)
Apr 03, 2020 0.9200 0.9400 0.8302 0.8868 132,600 -0.02(-2.55%)
Apr 02, 2020 0.9000 0.9500 0.8800 0.9100 232,335 +0.02(+2.24%)
Apr 01, 2020 0.8997 0.9500 0.8900 0.8901 189,831 -0.01(-1.55%)
Mar 31, 2020 0.9500 0.9515 0.8600 0.9041 136,625 +0.04(+5.10%)
Mar 30, 2020 0.8400 0.9500 0.8400 0.8602 157,242 +0.01(+1.20%)
Mar 27, 2020 0.9300 0.9765 0.8500 0.8500 150,200 -0.05(-5.56%)
Mar 26, 2020 1.050 1.050 0.8003 0.9000 453,343 -0.07(-7.01%)
Mar 25, 2020 1.020 1.020 0.9000 0.9678 223,108 +0.08(+8.74%)
Mar 24, 2020 1.000 1.048 0.8220 0.8900 391,851 -0.08(-8.25%)
Mar 23, 2020 0.8000 0.9700 0.8000 0.9700 216,270 +0.16(+19.75%)
Mar 20, 2020 0.8100 0.8700 0.8000 0.8100 137,000 +0.01(+1.31%)
Mar 19, 2020 0.8100 0.8695 0.7696 0.7995 358,509 +0.08(+10.63%)
Mar 18, 2020 0.7654 0.8400 0.6865 0.7227 318,363 -0.07(-9.11%)
Mar 17, 2020 0.8100 0.8800 0.7500 0.7951 292,206 -0.00(-0.61%)
Mar 16, 2020 0.8500 0.8800 0.8000 0.8000 180,109 -0.04(-5.21%)
Mar 13, 2020 0.9507 1.010 0.8016 0.8440 284,900 -0.11(-11.17%)
Mar 12, 2020 0.8500 0.9994 0.8500 0.9501 285,027 -0.04(-4.03%)
Mar 11, 2020 1.020 1.030 0.9500 0.9900 165,197 -0.03(-2.95%)
Mar 10, 2020 1.000 1.063 1.000 1.020 149,623 +0.02(+2.01%)
Mar 09, 2020 1.160 1.160 0.9800 1.000 533,337 -0.16(-13.79%)
Mar 06, 2020 1.150 1.200 1.146 1.160 340,700 +0.02(+1.75%)
Mar 05, 2020 1.130 1.170 1.120 1.140 199,015 +0.02(+1.79%)
Mar 04, 2020 1.080 1.148 1.060 1.120 426,482 +0.05(+4.67%)
Mar 03, 2020 1.120 1.120 1.020 1.070 280,862 -0.01(-0.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.