Celsion Corporation Common Stockのデータ

Celsion Corporation Common Stockの基本情報

名前 Celsion Corporation Common Stock
ティッカー CLSN
国 United States
上場年 nan
セクター Health Care

Celsion Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.41 2.23 2.41 2.27 11149300.0 2.27
2021-02-12 2.65 2.26 2.46 2.45 40515900.0 2.45
2021-02-11 3.48 2.25 3.02 2.29 100958000.0 2.29
2021-02-10 2.18 1.72 2.15 1.95 16149100.0 1.95
2021-02-09 2.25 1.95 2.06 2.13 16376600.0 2.13
2021-02-08 2.27 1.85 1.93 2.22 28406700.0 2.22
2021-02-05 1.77 1.55 1.59 1.72 17355100.0 1.72
2021-02-04 1.55 1.47 1.51 1.53 8553400.0 1.53
2021-02-03 1.54 1.38 1.42 1.47 9325400.0 1.47
2021-02-02 1.48 1.38 1.48 1.39 6104000.0 1.39
2021-02-01 1.52 1.36 1.43 1.45 9175200.0 1.45
2021-01-29 1.46 1.32 1.41 1.37 8574600.0 1.37
2021-01-28 1.52 1.38 1.43 1.43 10665000.0 1.43
2021-01-27 1.61 1.43 1.52 1.49 20557500.0 1.49
2021-01-26 1.83 1.47 1.49 1.78 43940400.0 1.78
2021-01-25 1.53 1.37 1.48 1.4 24561000.0 1.4
2021-01-22 1.5 1.36 1.45 1.37 36830100.0 1.37
2021-01-21 2.8 1.62 2.41 1.74 165795800.0 1.74
2021-01-20 1.39 0.91 0.91 1.27 38727000.0 1.27
2021-01-19 0.95 0.83 0.88 0.91 3744000.0 0.91
2021-01-15 0.92 0.85 0.9 0.87 3060900.0 0.87
2021-01-14 0.92 0.86 0.91 0.9 3028700.0 0.9
2021-01-13 0.93 0.9 0.93 0.92 3352200.0 0.92
2021-01-12 0.96 0.89 0.96 0.9 4312800.0 0.9
2021-01-11 0.94 0.86 0.9 0.93 7409300.0 0.93
2021-01-08 0.98 0.78 0.83 0.85 8781900.0 0.85
2021-01-07 0.84 0.8 0.81 0.82 1551400.0 0.82
2021-01-06 0.89 0.77 0.88 0.79 3875800.0 0.79
2021-01-05 0.94 0.78 0.82 0.81 6011500.0 0.81
2021-01-04 0.88 0.7 0.7 0.8 6911900.0 0.8
2020-12-31 0.77 0.7 0.75 0.71 1333200.0 0.71
2020-12-30 0.76 0.68 0.68 0.75 1687400.0 0.75
2020-12-29 0.77 0.67 0.77 0.72 1544100.0 0.72
2020-12-28 0.78 0.73 0.76 0.75 2271800.0 0.75
2020-12-24 0.78 0.7 0.78 0.74 1332900.0 0.74
2020-12-23 0.76 0.7 0.74 0.75 2316100.0 0.75
2020-12-22 0.84 0.7 0.78 0.71 3323300.0 0.71
2020-12-21 0.76 0.61 0.66 0.75 3782100.0 0.75
2020-12-18 0.67 0.63 0.66 0.63 1193600.0 0.63
2020-12-17 0.7 0.64 0.69 0.65 1517400.0 0.65
2020-12-16 0.7 0.66 0.68 0.67 1701300.0 0.67
2020-12-15 0.78 0.66 0.66 0.71 5062500.0 0.71
2020-12-14 0.7 0.65 0.69 0.66 1643600.0 0.66
2020-12-11 0.78 0.7 0.76 0.7 3186900.0 0.7
2020-12-10 0.88 0.69 0.73 0.8 13779800.0 0.8
2020-12-09 0.75 0.59 0.64 0.71 14416500.0 0.71
2020-12-08 0.69 0.61 0.62 0.63 1706800.0 0.63
2020-12-07 0.65 0.6 0.63 0.62 1019900.0 0.62
2020-12-04 0.66 0.6 0.65 0.61 1010000.0 0.61
2020-12-03 0.64 0.57 0.61 0.6 1405000.0 0.6
2020-12-02 0.61 0.56 0.6 0.58 920900.0 0.58
2020-12-01 0.7 0.59 0.69 0.61 2152400.0 0.61
2020-11-30 0.69 0.56 0.57 0.67 2789000.0 0.67
2020-11-27 0.59 0.52 0.52 0.57 1098000.0 0.57
2020-11-25 0.54 0.51 0.53 0.53 511500.0 0.53
2020-11-24 0.55 0.52 0.54 0.54 644200.0 0.54
2020-11-23 0.53 0.49 0.53 0.53 477200.0 0.53
2020-11-20 0.55 0.51 0.51 0.52 394700.0 0.52
2020-11-19 0.53 0.48 0.5 0.52 487100.0 0.52
2020-11-18 0.51 0.48 0.51 0.5 558100.0 0.5
2020-11-17 0.54 0.5 0.53 0.51 413700.0 0.51
2020-11-16 0.55 0.5 0.51 0.53 744300.0 0.53
2020-11-13 0.56 0.51 0.51 0.54 682600.0 0.54
2020-11-12 0.54 0.5 0.52 0.51 444800.0 0.51
2020-11-11 0.56 0.5 0.51 0.52 590500.0 0.52
2020-11-10 0.53 0.47 0.48 0.5 799200.0 0.5
2020-11-09 0.49 0.47 0.47 0.48 480300.0 0.48
2020-11-06 0.5 0.48 0.48 0.48 268400.0 0.48
2020-11-05 0.5 0.47 0.5 0.48 375000.0 0.48
2020-11-04 0.51 0.47 0.48 0.5 204300.0 0.5
2020-11-03 0.52 0.45 0.45 0.49 1005600.0 0.49
2020-11-02 0.5 0.43 0.47 0.47 2044700.0 0.47
2020-10-30 0.51 0.47 0.51 0.47 763400.0 0.47
2020-10-29 0.53 0.5 0.51 0.51 476100.0 0.51
2020-10-28 0.56 0.5 0.56 0.52 1077600.0 0.52
2020-10-27 0.59 0.56 0.59 0.57 1719500.0 0.57
2020-10-26 0.65 0.53 0.55 0.63 4279100.0 0.63
2020-10-23 0.58 0.54 0.57 0.56 609700.0 0.56
2020-10-22 0.61 0.56 0.61 0.57 596500.0 0.57
2020-10-21 0.62 0.57 0.58 0.59 553800.0 0.59
2020-10-20 0.6 0.56 0.6 0.57 588100.0 0.57
2020-10-19 0.62 0.56 0.6 0.57 1209500.0 0.57
2020-10-16 0.64 0.58 0.64 0.62 1198300.0 0.62
2020-10-15 0.68 0.61 0.68 0.63 951900.0 0.63
2020-10-14 0.68 0.66 0.66 0.67 445600.0 0.67
2020-10-13 0.7 0.66 0.7 0.68 521000.0 0.68
2020-10-12 0.71 0.66 0.71 0.69 858900.0 0.69
2020-10-09 0.72 0.68 0.7 0.69 650000.0 0.69
2020-10-08 0.72 0.69 0.69 0.7 531400.0 0.7
2020-10-07 0.72 0.69 0.71 0.7 556600.0 0.7
2020-10-06 0.73 0.7 0.7 0.7 452000.0 0.7
2020-10-05 0.73 0.69 0.71 0.7 439900.0 0.7
2020-10-02 0.73 0.7 0.71 0.71 289600.0 0.71
2020-10-01 0.75 0.7 0.75 0.72 375400.0 0.72
2020-09-30 0.76 0.72 0.74 0.73 302400.0 0.73
2020-09-29 0.75 0.72 0.74 0.73 484900.0 0.73
2020-09-28 0.77 0.72 0.77 0.73 327800.0 0.73
2020-09-25 0.76 0.7 0.72 0.73 460100.0 0.73
2020-09-24 0.75 0.7 0.73 0.72 527700.0 0.72
2020-09-23 0.78 0.73 0.78 0.73 419200.0 0.73
2020-09-22 0.8 0.76 0.8 0.78 433300.0 0.78
2020-09-21 0.81 0.76 0.8 0.77 653800.0 0.77
2020-09-18 0.85 0.79 0.8 0.79 1202500.0 0.79
2020-09-17 0.82 0.78 0.79 0.8 506800.0 0.8
2020-09-16 0.83 0.79 0.82 0.79 449000.0 0.79
2020-09-15 0.84 0.8 0.83 0.81 332400.0 0.81
2020-09-14 0.85 0.78 0.79 0.81 363200.0 0.81
2020-09-11 0.83 0.76 0.81 0.78 401600.0 0.78
2020-09-10 0.89 0.8 0.86 0.82 519500.0 0.82
2020-09-09 0.9 0.78 0.89 0.8 554100.0 0.8
2020-09-08 0.87 0.75 0.75 0.82 1456200.0 0.82
2020-09-04 0.79 0.72 0.76 0.78 575600.0 0.78
2020-09-03 0.81 0.7 0.8 0.76 1007400.0 0.76
2020-09-02 0.84 0.8 0.84 0.81 793800.0 0.81
2020-09-01 0.95 0.81 0.95 0.83 2021200.0 0.83
2020-08-31 1.02 0.92 1.01 0.92 1723000.0 0.92
2020-08-28 1.04 1.0 1.01 1.02 431300.0 1.02
2020-08-27 1.04 1.0 1.04 1.01 723700.0 1.01
2020-08-26 1.06 1.01 1.05 1.03 516800.0 1.03
2020-08-25 1.08 1.0 1.02 1.05 1274500.0 1.05
2020-08-24 1.07 1.0 1.04 1.03 1677200.0 1.03
2020-08-21 1.09 1.05 1.08 1.06 616000.0 1.06
2020-08-20 1.1 1.04 1.09 1.1 812500.0 1.1
2020-08-19 1.1 1.06 1.08 1.07 700300.0 1.07
2020-08-18 1.11 1.09 1.1 1.1 595300.0 1.1
2020-08-17 1.12 1.07 1.07 1.11 1286900.0 1.11
2020-08-14 1.11 1.04 1.08 1.09 1172500.0 1.09
2020-08-13 1.12 1.08 1.08 1.09 995100.0 1.09
2020-08-12 1.15 1.08 1.13 1.1 1129600.0 1.1
2020-08-11 1.18 1.12 1.18 1.13 1410400.0 1.13
2020-08-10 1.19 1.12 1.16 1.18 1191000.0 1.18
2020-08-07 1.19 1.12 1.18 1.15 720700.0 1.15
2020-08-06 1.19 1.14 1.14 1.18 1199300.0 1.18
2020-08-05 1.24 1.12 1.23 1.14 1970500.0 1.14
2020-08-04 1.33 1.08 1.15 1.26 8292200.0 1.26
2020-08-03 1.1 1.02 1.05 1.08 1448700.0 1.08
2020-07-31 1.15 1.08 1.13 1.1 1340900.0 1.1
2020-07-30 1.16 1.05 1.07 1.15 1174400.0 1.15
2020-07-29 1.12 1.06 1.11 1.09 1127000.0 1.09
2020-07-28 1.16 1.08 1.15 1.11 1610000.0 1.11
2020-07-27 1.25 1.13 1.24 1.16 1792300.0 1.16
2020-07-24 1.19 1.08 1.16 1.19 2686400.0 1.19
2020-07-23 1.48 1.03 1.03 1.16 25660400.0 1.16
2020-07-22 1.07 1.02 1.06 1.05 1479900.0 1.05
2020-07-21 1.08 1.02 1.04 1.06 2002400.0 1.06
2020-07-20 1.1 1.05 1.09 1.08 2620500.0 1.08
2020-07-17 1.17 1.05 1.06 1.11 3992800.0 1.11
2020-07-16 1.14 1.05 1.14 1.09 4632800.0 1.09
2020-07-15 1.53 1.1 1.35 1.18 16125500.0 1.18
2020-07-14 1.27 1.11 1.19 1.25 6143300.0 1.25
2020-07-13 1.45 1.04 1.18 1.29 29762400.0 1.29
2020-07-10 3.68 3.53 3.66 3.58 1482900.0 3.58
2020-07-09 3.77 3.51 3.77 3.68 1556800.0 3.68
2020-07-08 3.87 3.6 3.82 3.68 1815500.0 3.68
2020-07-07 4.08 3.76 3.86 3.8 1574200.0 3.8
2020-07-06 4.44 3.75 4.4 3.87 2559200.0 3.87
2020-07-02 4.27 3.48 3.64 4.26 3251700.0 4.26
2020-07-01 3.79 3.09 3.71 3.47 2360400.0 3.47
2020-06-30 3.87 3.61 3.81 3.72 1299600.0 3.72
2020-06-29 4.04 3.67 4.0 3.73 2108800.0 3.73
2020-06-26 4.34 3.97 3.99 4.08 1301900.0 4.08
2020-06-25 4.16 3.88 4.08 4.09 2455500.0 4.09
2020-06-24 4.36 4.0 4.28 4.26 1516200.0 4.26
2020-06-23 4.5 4.2 4.28 4.44 1980700.0 4.44
2020-06-22 5.24 3.8 5.19 4.19 7277900.0 4.19
2020-06-19 5.26 4.61 5.13 5.26 4652000.0 5.26
2020-06-18 5.15 4.28 4.45 4.85 4763500.0 4.85
2020-06-17 6.5 4.0 5.25 4.25 20997500.0 4.25
2020-06-16 4.99 3.62 3.86 4.88 8172700.0 4.88
2020-06-15 3.79 3.11 3.14 3.66 4899600.0 3.66
2020-06-12 3.22 3.0 3.15 3.06 1004300.0 3.06
2020-06-11 3.29 2.93 3.17 3.04 1849400.0 3.04
2020-06-10 3.4 2.76 2.85 3.33 4163900.0 3.33
2020-06-09 2.89 2.7 2.88 2.77 1270700.0 2.77
2020-06-08 2.91 2.81 2.87 2.83 900100.0 2.83
2020-06-05 2.93 2.76 2.93 2.78 681500.0 2.78
2020-06-04 3.0 2.68 2.69 2.86 1366600.0 2.86
2020-06-03 2.8 2.62 2.78 2.71 1252500.0 2.71
2020-06-02 2.95 2.61 2.9 2.78 2554800.0 2.78
2020-06-01 3.04 2.87 3.02 2.94 1289000.0 2.94
2020-05-29 3.23 2.92 3.15 3.0 2055100.0 3.0
2020-05-28 3.13 2.85 3.0 2.95 1491600.0 2.95
2020-05-27 3.2 2.76 2.94 2.89 2582800.0 2.89
2020-05-26 3.65 2.76 2.9 3.02 11643600.0 3.02
2020-05-22 3.28 2.41 2.6 3.03 22563800.0 3.03
2020-05-21 2.7 1.83 1.91 2.35 7262300.0 2.35
2020-05-20 2.04 1.52 1.55 1.72 3587200.0 1.72
2020-05-19 1.52 1.41 1.45 1.48 385100.0 1.48
2020-05-18 1.41 1.34 1.37 1.41 484300.0 1.41
2020-05-15 1.34 1.22 1.3 1.34 331500.0 1.34
2020-05-14 1.36 1.22 1.29 1.36 361100.0 1.36
2020-05-13 1.35 1.26 1.35 1.3 164900.0 1.3
2020-05-12 1.37 1.23 1.26 1.33 316600.0 1.33
2020-05-11 1.33 1.21 1.23 1.27 247700.0 1.27
2020-05-08 1.28 1.21 1.21 1.21 139300.0 1.21
2020-05-07 1.28 1.19 1.25 1.23 162600.0 1.23
2020-05-06 1.28 1.21 1.25 1.26 141900.0 1.26
2020-05-05 1.35 1.25 1.27 1.26 153600.0 1.26
2020-05-04 1.28 1.18 1.25 1.28 201100.0 1.28
2020-05-01 1.36 1.2 1.33 1.23 238800.0 1.23
2020-04-30 1.39 1.29 1.35 1.32 188100.0 1.32
2020-04-29 1.35 1.26 1.3 1.35 250800.0 1.35
2020-04-28 1.3 1.24 1.24 1.27 315300.0 1.27
2020-04-27 1.23 1.16 1.19 1.23 137700.0 1.23
2020-04-24 1.2 1.15 1.19 1.17 213300.0 1.17
2020-04-23 1.29 1.15 1.17 1.19 344700.0 1.19
2020-04-22 1.17 1.1 1.17 1.12 144800.0 1.12
2020-04-21 1.17 1.08 1.17 1.15 206000.0 1.15
2020-04-20 1.24 1.07 1.24 1.17 443500.0 1.17
2020-04-17 1.24 1.17 1.24 1.19 476500.0 1.19
2020-04-16 1.25 1.16 1.18 1.18 517100.0 1.18
2020-04-15 1.17 1.05 1.12 1.17 654600.0 1.17
2020-04-14 1.1 1.0 1.07 1.1 279700.0 1.1
2020-04-13 1.07 0.97 1.04 1.04 155000.0 1.04
2020-04-09 1.06 0.97 1.06 0.99 138100.0 0.99
2020-04-08 1.06 0.88 0.94 1.02 326800.0 1.02
2020-04-07 0.95 0.88 0.9 0.95 165200.0 0.95
2020-04-06 0.94 0.86 0.92 0.89 220400.0 0.89
2020-04-03 0.94 0.83 0.92 0.89 132700.0 0.89
2020-04-02 0.95 0.88 0.9 0.91 232300.0 0.91
2020-04-01 0.95 0.89 0.9 0.89 189800.0 0.89
2020-03-31 0.95 0.86 0.95 0.9 136600.0 0.9
2020-03-30 0.95 0.84 0.84 0.86 157200.0 0.86
2020-03-27 0.98 0.85 0.93 0.85 150300.0 0.85
2020-03-26 1.05 0.8 1.05 0.9 453300.0 0.9
2020-03-25 1.02 0.9 1.02 0.97 223100.0 0.97
2020-03-24 1.05 0.82 1.0 0.89 391900.0 0.89
2020-03-23 0.97 0.8 0.8 0.97 216200.0 0.97
2020-03-20 0.87 0.8 0.81 0.81 137000.0 0.81
2020-03-19 0.87 0.77 0.81 0.8 358500.0 0.8
2020-03-18 0.84 0.69 0.77 0.72 318400.0 0.72
2020-03-17 0.88 0.75 0.81 0.8 292200.0 0.8
2020-03-16 0.88 0.8 0.85 0.8 180100.0 0.8
2020-03-13 1.01 0.8 0.95 0.84 284900.0 0.84
2020-03-12 1.0 0.85 0.85 0.95 285000.0 0.95
2020-03-11 1.03 0.95 1.02 0.99 165200.0 0.99
2020-03-10 1.06 1.0 1.0 1.02 149600.0 1.02
2020-03-09 1.16 0.98 1.16 1.0 533300.0 1.0
2020-03-06 1.2 1.15 1.15 1.16 340700.0 1.16
2020-03-05 1.17 1.12 1.13 1.14 199000.0 1.14
2020-03-04 1.15 1.06 1.08 1.12 426500.0 1.12
2020-03-03 1.12 1.02 1.12 1.07 280900.0 1.07
2020-03-02 1.09 1.01 1.04 1.08 601600.0 1.08
2020-02-28 1.08 0.82 0.9 1.04 1379800.0 1.04
2020-02-27 1.28 1.12 1.2 1.24 316600.0 1.24
2020-02-26 1.24 1.16 1.22 1.21 156100.0 1.21
2020-02-25 1.3 1.16 1.3 1.16 268400.0 1.16
2020-02-24 1.37 1.25 1.34 1.28 125300.0 1.28
2020-02-21 1.39 1.33 1.38 1.38 76700.0 1.38
2020-02-20 1.38 1.29 1.29 1.38 95500.0 1.38
2020-02-19 1.33 1.27 1.31 1.27 116400.0 1.27
2020-02-18 1.34 1.28 1.3 1.32 78900.0 1.32