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

Clene Inc (NQ: CLNN )

0.3299 -0.0001 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2023 0.9200 0.9210 0.8700 0.8799 1,113,868 -0.02(-2.22%)
Jun 29, 2023 0.9100 0.9500 0.8600 0.8999 2,842,091 +0.08(+9.74%)
Jun 28, 2023 0.8000 0.8500 0.7700 0.8200 1,560,896 +0.04(+5.14%)
Jun 27, 2023 0.8400 0.8400 0.7700 0.7799 1,200,967 -0.02(-2.51%)
Jun 26, 2023 0.8200 0.8400 0.7065 0.8000 1,040,030 +0.00(+0.00%)
Jun 23, 2023 0.9100 0.9100 0.7823 0.8000 1,368,366 -0.08(-8.63%)
Jun 22, 2023 0.9700 0.9700 0.8550 0.8756 585,244 -0.04(-4.83%)
Jun 21, 2023 1.000 1.000 0.9000 0.9200 867,433 -0.08(-8.00%)
Jun 20, 2023 0.8800 1.020 0.8300 1.000 3,403,621 +0.15(+17.36%)
Jun 16, 2023 0.8400 0.9650 0.8300 0.8521 3,491,635 -0.20(-18.85%)
Jun 15, 2023 1.070 1.090 1.030 1.050 881,899 -0.01(-0.94%)
Jun 14, 2023 1.070 1.090 1.060 1.060 49,432 +0.00(+0.00%)
Jun 13, 2023 1.070 1.080 1.030 1.060 81,522 -0.03(-2.75%)
Jun 12, 2023 1.020 1.090 1.020 1.090 120,973 +0.06(+5.83%)
Jun 09, 2023 1.040 1.050 1.000 1.030 80,842 -0.03(-2.83%)
Jun 08, 2023 1.070 1.070 1.040 1.060 30,883 +0.00(+0.00%)
Jun 07, 2023 1.030 1.065 1.010 1.060 77,331 +0.01(+0.96%)
Jun 06, 2023 1.030 1.050 1.020 1.050 47,489 -0.00(-0.01%)
Jun 05, 2023 1.050 1.050 1.010 1.050 75,765 +0.01(+0.96%)
Jun 02, 2023 1.090 1.090 0.9900 1.040 221,577 -0.01(-0.95%)
Jun 01, 2023 1.000 1.050 0.9700 1.050 154,361 +0.08(+8.23%)
May 31, 2023 0.9600 0.9899 0.9501 0.9702 43,808 +0.02(+2.24%)
May 30, 2023 0.9600 1.010 0.9400 0.9489 47,707 +0.01(+0.61%)
May 26, 2023 0.9800 0.9900 0.9400 0.9431 27,332 -0.01(-0.79%)
May 25, 2023 0.9646 1.010 0.9400 0.9506 137,392 -0.01(-0.98%)
May 24, 2023 0.9600 0.9800 0.9600 0.9600 53,005 -0.01(-1.11%)
May 23, 2023 0.9400 0.9850 0.9353 0.9708 121,952 +0.03(+3.28%)
May 22, 2023 0.9018 0.9630 0.9018 0.9400 83,151 +0.01(+1.11%)
May 19, 2023 0.9200 0.9300 0.9000 0.9297 97,152 +0.01(+1.05%)
May 18, 2023 0.9200 0.9200 0.9100 0.9200 43,749 +0.00(+0.00%)
May 17, 2023 0.9000 0.9300 0.9028 0.9200 57,346 +0.02(+2.22%)
May 16, 2023 0.9000 0.9200 0.8950 0.9000 85,980 +0.01(+0.56%)
May 15, 2023 0.8800 0.9000 0.8600 0.8950 46,604 +0.02(+1.70%)
May 12, 2023 0.8500 0.8905 0.8500 0.8800 84,753 -0.01(-1.12%)
May 11, 2023 0.8919 0.9020 0.8800 0.8900 85,298 -0.01(-1.33%)
May 10, 2023 0.9200 0.9300 0.8900 0.9020 110,647 -0.03(-3.01%)
May 09, 2023 0.9500 0.9500 0.8850 0.9300 113,385 -0.01(-0.53%)
May 08, 2023 0.9982 0.9982 0.9235 0.9350 87,032 -0.00(-0.53%)
May 05, 2023 0.9500 0.9500 0.9202 0.9400 35,491 +0.02(+2.14%)
May 04, 2023 0.9200 0.9500 0.9200 0.9203 92,675 -0.01(-1.15%)
May 03, 2023 0.9300 0.9500 0.9209 0.9310 51,251 -0.01(-1.16%)
May 02, 2023 0.9600 0.9601 0.9221 0.9419 57,264 -0.02(-2.41%)
May 01, 2023 0.9700 0.9700 0.9258 0.9652 59,138 +0.02(+1.60%)
Apr 28, 2023 0.9500 0.9691 0.9300 0.9500 90,689 -0.02(-1.82%)
Apr 27, 2023 0.9572 0.9750 0.9400 0.9676 47,110 +0.02(+1.81%)
Apr 26, 2023 0.9400 0.9900 0.9364 0.9504 213,015 +0.00(+0.06%)
Apr 25, 2023 0.9900 0.9900 0.9230 0.9498 193,273 -0.03(-3.07%)
Apr 24, 2023 0.9900 0.9900 0.9529 0.9799 76,747 +0.01(+1.05%)
Apr 21, 2023 0.9869 1.000 0.9603 0.9697 96,351 -0.02(-2.05%)
Apr 20, 2023 1.000 1.000 0.9529 0.9900 93,560 -0.01(-0.64%)
Apr 19, 2023 0.9800 1.010 0.9511 0.9964 139,350 +0.01(+0.83%)
Apr 18, 2023 1.050 1.050 0.9401 0.9882 261,219 -0.04(-4.06%)
Apr 17, 2023 1.060 1.060 0.9873 1.030 302,872 -0.02(-1.90%)
Apr 14, 2023 1.050 1.080 1.050 1.050 381,571 -0.04(-3.67%)
Apr 13, 2023 1.130 1.130 1.060 1.090 254,097 -0.01(-0.91%)
Apr 12, 2023 1.160 1.160 1.060 1.100 132,303 +0.02(+1.85%)
Apr 11, 2023 1.100 1.100 1.050 1.080 275,734 -0.01(-0.92%)
Apr 10, 2023 1.130 1.130 1.080 1.090 277,482 -0.04(-3.54%)
Apr 06, 2023 1.120 1.148 1.100 1.130 98,499 -0.02(-1.74%)
Apr 05, 2023 1.220 1.220 1.120 1.150 92,587 -0.07(-5.74%)
Apr 04, 2023 1.140 1.220 1.100 1.220 210,002 +0.10(+8.93%)
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.