Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clene Inc (NQ: CLNN )

0.3914 -0.0322 (-7.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 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 (%)
Dec 31, 2021 3.990 4.110 3.780 4.100 276,423 +0.08(+1.98%)
Dec 30, 2021 3.940 4.310 3.900 4.020 187,822 +0.07(+1.78%)
Dec 29, 2021 3.960 4.100 3.910 3.950 92,533 -0.01(-0.25%)
Dec 28, 2021 4.050 4.100 3.890 3.960 115,198 -0.04(-1.00%)
Dec 27, 2021 4.360 4.360 3.970 4.000 148,035 -0.37(-8.47%)
Dec 23, 2021 4.200 4.460 4.004 4.370 134,246 +0.09(+2.10%)
Dec 22, 2021 4.370 4.465 4.160 4.280 111,681 +0.00(+0.00%)
Dec 21, 2021 4.390 4.475 4.220 4.280 170,113 -0.12(-2.73%)
Dec 20, 2021 4.740 4.820 4.370 4.400 227,048 -0.48(-9.84%)
Dec 17, 2021 5.290 5.300 4.810 4.880 1,139,868 -0.30(-5.79%)
Dec 16, 2021 5.390 5.530 5.110 5.180 238,812 -0.14(-2.63%)
Dec 15, 2021 5.100 5.400 4.965 5.320 333,238 +0.39(+7.91%)
Dec 14, 2021 5.430 5.680 4.880 4.930 336,854 -0.50(-9.21%)
Dec 13, 2021 5.110 5.680 4.940 5.430 684,531 +0.63(+13.12%)
Dec 10, 2021 4.800 4.930 4.630 4.800 200,728 -0.03(-0.62%)
Dec 09, 2021 5.020 5.160 4.790 4.830 123,471 -0.09(-1.83%)
Dec 08, 2021 4.870 4.960 4.750 4.920 120,413 +0.09(+1.86%)
Dec 07, 2021 5.080 5.410 4.830 4.830 200,103 -0.21(-4.07%)
Dec 06, 2021 5.300 5.300 4.740 5.035 146,375 -0.26(-5.00%)
Dec 03, 2021 5.160 5.520 4.869 5.300 172,852 +0.18(+3.52%)
Dec 02, 2021 5.120 5.405 4.810 5.120 157,714 -0.14(-2.66%)
Dec 01, 2021 5.380 6.120 5.210 5.260 559,111 -0.43(-7.56%)
Nov 30, 2021 4.770 5.780 4.770 5.690 714,653 +1.04(+22.37%)
Nov 29, 2021 4.810 4.900 4.640 4.650 129,767 -0.08(-1.69%)
Nov 26, 2021 4.750 5.010 4.660 4.730 71,929 -0.18(-3.67%)
Nov 24, 2021 4.850 5.000 4.840 4.910 64,454 +0.01(+0.20%)
Nov 23, 2021 5.040 5.230 4.750 4.900 179,943 -0.11(-2.20%)
Nov 22, 2021 5.150 5.270 4.940 5.010 148,948 -0.04(-0.79%)
Nov 19, 2021 5.300 5.390 5.050 5.050 131,757 -0.23(-4.36%)
Nov 18, 2021 5.390 5.320 5.240 5.280 126,891 +0.17(+3.33%)
Nov 17, 2021 5.270 5.330 5.000 5.110 247,769 +0.04(+0.79%)
Nov 16, 2021 5.960 6.040 5.070 5.070 475,622 -0.96(-15.92%)
Nov 15, 2021 5.120 6.050 5.120 6.030 125,115 +0.58(+10.64%)
Nov 12, 2021 5.520 5.530 4.920 5.450 243,761 -0.08(-1.45%)
Nov 11, 2021 5.810 6.090 5.490 5.530 241,027 -0.42(-7.06%)
Nov 10, 2021 5.370 5.950 5.950 235,972 +0.52(+9.58%)
Nov 09, 2021 5.150 5.480 4.820 5.430 169,133 +0.47(+9.48%)
Nov 08, 2021 5.040 5.230 4.770 4.960 117,949 -0.09(-1.78%)
Nov 05, 2021 4.850 5.380 4.730 5.050 198,970 +0.31(+6.54%)
Nov 04, 2021 4.700 5.400 4.490 4.740 323,346 +0.00(+0.11%)
Nov 03, 2021 4.800 4.850 4.330 4.735 499,379 -0.06(-1.35%)
Nov 02, 2021 3.990 4.900 3.890 4.800 1,469,756 -0.70(-12.73%)
Nov 01, 2021 5.430 5.650 5.390 5.500 176,758 +0.07(+1.29%)
Oct 29, 2021 5.490 5.530 5.340 5.430 122,249 -0.05(-0.91%)
Oct 28, 2021 5.570 5.610 5.440 5.480 130,889 -0.11(-1.97%)
Oct 27, 2021 5.510 5.665 5.290 5.590 184,796 +0.03(+0.54%)
Oct 26, 2021 5.640 5.560 111,087 +0.01(+0.18%)
Oct 25, 2021 5.810 6.040 5.400 5.550 136,001 -0.18(-3.14%)
Oct 22, 2021 6.090 6.090 5.670 5.730 94,328 -0.36(-5.91%)
Oct 21, 2021 5.730 6.200 5.730 6.090 79,303 +0.35(+6.10%)
Oct 20, 2021 5.860 5.960 5.650 5.740 133,695 -0.17(-2.88%)
Oct 19, 2021 5.950 6.100 5.870 5.910 186,741 +0.04(+0.68%)
Oct 18, 2021 6.180 6.280 5.813 5.870 211,562 -0.30(-4.86%)
Oct 15, 2021 6.470 6.490 6.130 6.170 166,982 -0.19(-2.99%)
Oct 14, 2021 6.680 6.775 6.280 6.360 203,255 -0.13(-2.00%)
Oct 13, 2021 6.350 6.540 6.310 6.490 108,218 +0.22(+3.51%)
Oct 12, 2021 6.430 6.550 6.250 6.270 123,794 -0.14(-2.18%)
Oct 11, 2021 6.870 6.870 6.400 6.410 131,661 -0.45(-6.56%)
Oct 08, 2021 6.960 7.030 6.780 6.860 77,584 -0.15(-2.14%)
Oct 07, 2021 6.850 7.130 6.670 7.010 141,448 +0.18(+2.64%)
Oct 06, 2021 7.000 7.080 6.680 6.830 121,785 -0.20(-2.84%)
Oct 05, 2021 7.640 7.979 6.870 7.030 311,961 -0.50(-6.64%)
Oct 04, 2021 6.880 7.650 6.850 7.530 323,545 +0.86(+12.89%)
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.