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

Clene Inc (NQ: CLNN )

0.3255 -0.0096 (-2.86%)
Streaming Delayed Price Updated: 10:45 AM EDT, Apr 24, 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 (%)
Nov 30, 2023 0.4500 0.4550 0.4254 0.4380 283,258 -0.01(-2.67%)
Nov 29, 2023 0.4458 0.4649 0.4400 0.4500 76,917 +0.00(+0.51%)
Nov 28, 2023 0.4645 0.4862 0.4400 0.4477 322,762 -0.01(-2.67%)
Nov 27, 2023 0.4757 0.5000 0.4599 0.4600 577,954 +0.00(+0.00%)
Nov 24, 2023 0.4631 0.4840 0.4550 0.4600 171,738 -0.01(-3.16%)
Nov 22, 2023 0.4400 0.4900 0.4400 0.4750 112,514 +0.02(+4.17%)
Nov 21, 2023 0.4750 0.4943 0.4510 0.4560 291,796 -0.01(-3.18%)
Nov 20, 2023 0.4900 0.4900 0.4330 0.4710 191,204 +0.02(+3.72%)
Nov 17, 2023 0.4560 0.4623 0.4400 0.4541 196,046 -0.01(-1.26%)
Nov 16, 2023 0.4702 0.4750 0.4400 0.4599 104,336 +0.02(+4.29%)
Nov 15, 2023 0.4799 0.4800 0.4250 0.4410 218,233 +0.00(+0.80%)
Nov 14, 2023 0.4621 0.4800 0.4300 0.4375 201,127 -0.03(-6.78%)
Nov 13, 2023 0.4190 0.4698 0.4190 0.4693 324,909 +0.02(+4.29%)
Nov 10, 2023 0.4100 0.4500 0.3928 0.4500 506,920 +0.05(+12.22%)
Nov 09, 2023 0.4256 0.4441 0.3900 0.4010 147,554 -0.01(-3.61%)
Nov 08, 2023 0.4500 0.4500 0.4015 0.4160 333,140 -0.00(-1.00%)
Nov 07, 2023 0.3944 0.4490 0.3800 0.4202 432,123 +0.03(+8.02%)
Nov 06, 2023 0.4077 0.4077 0.3875 0.3890 328,261 -0.02(-3.74%)
Nov 03, 2023 0.3850 0.4157 0.3772 0.4041 616,186 +0.02(+4.20%)
Nov 02, 2023 0.3780 0.3878 0.3652 0.3878 367,577 +0.01(+2.65%)
Nov 01, 2023 0.3912 0.3912 0.3576 0.3778 369,648 -0.01(-3.13%)
Oct 31, 2023 0.4100 0.4127 0.3810 0.3900 347,717 -0.02(-3.70%)
Oct 30, 2023 0.4300 0.4250 0.3915 0.4050 542,902 -0.01(-2.76%)
Oct 27, 2023 0.4375 0.4375 0.4050 0.4165 467,655 -0.00(-0.83%)
Oct 26, 2023 0.4350 0.4400 0.4161 0.4200 465,021 -0.01(-2.89%)
Oct 25, 2023 0.4562 0.4562 0.4300 0.4325 282,227 -0.00(-0.37%)
Oct 24, 2023 0.4700 0.4935 0.4341 0.4341 421,844 -0.05(-9.56%)
Oct 23, 2023 0.5000 0.5000 0.4760 0.4800 159,477 -0.02(-3.61%)
Oct 20, 2023 0.5000 0.5000 0.4800 0.4980 140,053 +0.01(+1.61%)
Oct 19, 2023 0.4900 0.5008 0.4807 0.4901 91,758 -0.01(-1.39%)
Oct 18, 2023 0.5000 0.5190 0.4610 0.4970 235,435 +0.01(+1.43%)
Oct 17, 2023 0.5044 0.5284 0.4870 0.4900 513,372 -0.03(-5.77%)
Oct 16, 2023 0.5300 0.5200 0.4901 0.5200 397,771 +0.01(+2.16%)
Oct 13, 2023 0.5100 0.5274 0.4855 0.5090 213,284 +0.01(+1.66%)
Oct 12, 2023 0.5434 0.5434 0.4705 0.5007 390,978 -0.03(-4.81%)
Oct 11, 2023 0.5200 0.5499 0.4932 0.5260 317,037 -0.00(-0.36%)
Oct 10, 2023 0.5300 0.5355 0.5000 0.5279 188,700 -0.00(-0.02%)
Oct 09, 2023 0.5200 0.5300 0.5000 0.5280 195,556 -0.01(-2.22%)
Oct 06, 2023 0.5495 0.5567 0.5131 0.5400 341,840 -0.00(-0.63%)
Oct 05, 2023 0.5160 0.6600 0.4840 0.5434 2,720,881 +0.05(+9.98%)
Oct 04, 2023 0.4700 0.5126 0.4600 0.4941 262,411 +0.05(+10.54%)
Oct 03, 2023 0.4925 0.4995 0.4310 0.4470 317,851 -0.04(-8.50%)
Oct 02, 2023 0.5200 0.5235 0.4528 0.4885 243,486 -0.01(-1.49%)
Sep 29, 2023 0.5100 0.5300 0.4800 0.4959 237,110 -0.00(-0.82%)
Sep 28, 2023 0.5200 0.5397 0.4900 0.5000 345,058 -0.03(-5.30%)
Sep 27, 2023 0.5200 0.5500 0.5152 0.5280 533,483 +0.00(+0.57%)
Sep 26, 2023 0.4640 0.6099 0.4640 0.5250 1,659,671 +0.06(+13.15%)
Sep 25, 2023 0.4839 0.4970 0.4140 0.4640 1,149,702 +0.00(+0.22%)
Sep 22, 2023 0.5310 0.5310 0.4630 0.4630 323,663 -0.02(-3.74%)
Sep 21, 2023 0.5063 0.5140 0.4606 0.4810 342,980 -0.00(-0.25%)
Sep 20, 2023 0.5000 0.5400 0.4822 0.4822 843,446 -0.01(-1.27%)
Sep 19, 2023 0.5401 0.5401 0.4758 0.4884 769,890 -0.05(-9.57%)
Sep 18, 2023 0.5788 0.5799 0.5303 0.5401 279,057 +0.00(+0.02%)
Sep 15, 2023 0.5732 0.6000 0.5212 0.5400 1,562,634 -0.06(-9.85%)
Sep 14, 2023 0.6300 0.6398 0.5897 0.5990 436,780 -0.01(-1.32%)
Sep 13, 2023 0.6400 0.6565 0.6000 0.6070 470,186 -0.02(-3.80%)
Sep 12, 2023 0.6653 0.6750 0.6300 0.6310 313,251 -0.02(-3.74%)
Sep 11, 2023 0.7000 0.7000 0.6500 0.6555 428,069 +0.01(+0.85%)
Sep 08, 2023 0.6755 0.6799 0.6412 0.6500 168,511 -0.01(-1.41%)
Sep 07, 2023 0.6980 0.7034 0.6438 0.6593 303,557 -0.04(-5.54%)
Sep 06, 2023 0.7109 0.7340 0.6700 0.6980 215,761 -0.02(-2.79%)
Sep 05, 2023 0.7400 0.7785 0.6850 0.7180 391,485 -0.01(-1.78%)
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.