| CELSION Add to My Watchlist | (NSDQ: CLSN) |
| Celsion | 2.95 | +0.19 (+6.88%) | 20,304 |
| Historical Data for CLSN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 2.77 | 2.80 | 2.75 | 5,581 | 2.76 | -0.03 -1.08% |
| 02/08/10 | 2.80 | 2.96 | 2.77 | 11,934 | 2.79 | -0.01 -0.35% |
| 02/05/10 | 2.77 | 2.90 | 2.75 | 7,503 | 2.80 | +0.00 +0.00% |
| 02/04/10 | 2.91 | 2.99 | 2.75 | 31,135 | 2.80 | -0.06 -2.10% |
| 02/03/10 | 2.84 | 2.98 | 2.80 | 6,612 | 2.86 | -0.04 -1.38% |
| 02/02/10 | 2.85 | 2.93 | 2.85 | 3,925 | 2.90 | -0.01 -0.34% |
| 02/01/10 | 3.00 | 3.23 | 2.72 | 28,816 | 2.91 | +0.04 +1.39% |
| 01/29/10 | 2.90 | 2.90 | 2.85 | 10,363 | 2.87 | -0.04 -1.37% |
| 01/28/10 | 2.95 | 2.95 | 2.90 | 3,930 | 2.91 | -0.06 -2.02% |
| 01/27/10 | 3.01 | 3.02 | 2.95 | 16,281 | 2.97 | -0.05 -1.66% |
| 01/26/10 | 3.01 | 3.02 | 2.82 | 26,073 | 3.02 | +0.07 +2.37% |
| 01/25/10 | 3.00 | 3.05 | 2.92 | 30,550 | 2.95 | -0.05 -1.67% |
| 01/22/10 | 3.01 | 3.04 | 3.00 | 14,427 | 3.00 | -0.01 -0.33% |
| 01/21/10 | 3.02 | 3.10 | 3.01 | 36,686 | 3.01 | -0.01 -0.33% |
| 01/20/10 | 3.05 | 3.10 | 3.01 | 11,352 | 3.02 | -0.06 -1.95% |
| 01/19/10 | 3.04 | 3.15 | 3.02 | 24,312 | 3.08 | +0.03 +0.98% |
| 01/18/10 | 3.05 | 3.05 | 3.05 | 0 | 3.05 | 0.00 0.00% |
| 01/15/10 | 3.08 | 3.08 | 3.01 | 10,533 | 3.05 | -0.04 -1.29% |
| 01/14/10 | 3.16 | 3.16 | 3.01 | 15,100 | 3.09 | -0.03 -0.96% |
| 01/13/10 | 3.01 | 3.12 | 3.01 | 5,656 | 3.12 | +0.09 +2.97% |
| 01/12/10 | 3.08 | 3.20 | 3.00 | 13,017 | 3.03 | -0.07 -2.26% |
| 01/11/10 | 3.15 | 3.15 | 3.08 | 9,815 | 3.10 | -0.02 -0.64% |
| 01/08/10 | 3.09 | 3.14 | 3.04 | 19,500 | 3.12 | 0.00 0.00% |
| 01/07/10 | 3.13 | 3.17 | 3.07 | 5,759 | 3.12 | -0.06 -1.89% |
| 01/06/10 | 3.18 | 3.20 | 3.12 | 12,659 | 3.18 | +0.06 +1.92% |
| 01/05/10 | 3.08 | 3.14 | 3.08 | 11,818 | 3.12 | +0.02 +0.64% |
| 01/04/10 | 3.23 | 3.27 | 3.02 | 8,724 | 3.10 | -0.17 -5.20% |
| 01/01/10 | 3.27 | 3.27 | 3.27 | 0 | 3.27 | 0.00 0.00% |
| 12/31/09 | 3.03 | 3.27 | 3.01 | 19,935 | 3.27 | +0.17 +5.48% |
| 12/30/09 | 3.10 | 3.19 | 3.10 | 6,937 | 3.10 | -0.10 -3.12% |
| 12/29/09 | 3.00 | 3.35 | 3.00 | 33,143 | 3.20 | +0.25 +8.47% |
| 12/28/09 | 3.04 | 3.05 | 2.91 | 22,600 | 2.95 | -0.07 -2.32% |
| 12/25/09 | 2.99 | 3.03 | 2.97 | 24,611 | 3.02 | 0.00 0.00% |
| 12/24/09 | 2.99 | 3.03 | 2.97 | 24,611 | 3.02 | +0.10 +3.42% |
| 12/23/09 | 3.03 | 3.09 | 2.83 | 26,009 | 2.92 | -0.11 -3.63% |
| 12/22/09 | 2.88 | 3.10 | 2.83 | 48,221 | 3.03 | +0.17 +5.94% |
| 12/21/09 | 2.77 | 2.88 | 2.77 | 11,172 | 2.86 | +0.06 +2.14% |
| 12/18/09 | 2.85 | 2.89 | 2.80 | 16,272 | 2.80 | -0.07 -2.44% |
| 12/17/09 | 2.85 | 3.00 | 2.85 | 11,760 | 2.87 | +0.02 +0.70% |
| 12/16/09 | 2.89 | 2.89 | 2.84 | 19,416 | 2.85 | -0.02 -0.70% |
| 12/15/09 | 2.85 | 3.00 | 2.84 | 22,648 | 2.87 | +0.02 +0.70% |
| 12/14/09 | 2.90 | 3.00 | 2.85 | 111,921 | 2.85 | -0.07 -2.40% |
| 12/11/09 | 2.88 | 3.00 | 2.80 | 31,713 | 2.92 | -0.08 -2.67% |
| 12/10/09 | 2.74 | 3.00 | 2.73 | 17,528 | 3.00 | +0.26 +9.49% |
| 12/09/09 | 2.75 | 2.88 | 2.71 | 69,018 | 2.74 | -0.14 -4.86% |
| 12/08/09 | 2.85 | 3.00 | 2.79 | 28,006 | 2.88 | -0.03 -1.03% |
| 12/07/09 | 2.89 | 2.92 | 2.85 | 25,346 | 2.91 | +0.01 +0.34% |
| 12/04/09 | 3.05 | 3.06 | 2.86 | 42,751 | 2.90 | -0.10 -3.33% |
| 12/03/09 | 3.00 | 3.05 | 2.96 | 30,565 | 3.00 | +0.10 +3.45% |
| 12/02/09 | 3.00 | 3.01 | 2.90 | 24,589 | 2.90 | -0.10 -3.33% |
| \/ Download Data To Spreadsheet | ||||||
