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

Clene Inc (NQ: CLNN )

0.3488 +0.0118 (+3.50%)
Streaming Delayed Price Updated: 10:03 AM EDT, Apr 25, 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 (%)
Feb 28, 2023 1.190 1.270 1.170 1.260 243,167 +0.06(+5.00%)
Feb 27, 2023 1.160 1.220 1.090 1.200 866,083 +0.02(+1.69%)
Feb 24, 2023 1.200 1.200 1.140 1.180 137,287 -0.02(-1.67%)
Feb 23, 2023 1.220 1.220 1.170 1.200 240,148 +0.00(+0.00%)
Feb 22, 2023 1.210 1.210 1.130 1.200 453,881 +0.00(+0.00%)
Feb 21, 2023 1.200 1.250 1.190 1.200 353,192 -0.08(-6.25%)
Feb 17, 2023 1.240 1.280 1.160 1.280 449,645 +0.00(+0.00%)
Feb 16, 2023 1.270 1.280 1.210 1.280 391,938 +0.01(+0.79%)
Feb 15, 2023 1.330 1.380 1.230 1.270 1,276,985 -0.11(-7.97%)
Feb 14, 2023 1.350 1.460 1.300 1.380 2,410,995 -0.07(-4.83%)
Feb 13, 2023 1.900 1.990 1.380 1.450 41,846,576 +0.10(+7.41%)
Feb 10, 2023 1.480 1.500 1.350 1.350 85,340 -0.13(-8.78%)
Feb 09, 2023 1.530 1.600 1.460 1.480 83,376 -0.06(-3.90%)
Feb 08, 2023 1.550 1.550 1.480 1.540 37,333 +0.05(+3.36%)
Feb 07, 2023 1.610 1.630 1.370 1.490 134,121 -0.11(-6.88%)
Feb 06, 2023 1.580 1.741 1.580 1.600 201,596 +0.01(+0.63%)
Feb 03, 2023 1.640 1.670 1.590 1.590 144,847 -0.03(-1.85%)
Feb 02, 2023 1.660 1.680 1.590 1.620 70,121 +0.07(+4.52%)
Feb 01, 2023 1.550 1.620 1.550 1.550 64,099 +0.02(+1.31%)
Jan 31, 2023 1.650 1.650 1.530 1.530 106,806 -0.07(-4.38%)
Jan 30, 2023 1.460 1.705 1.450 1.600 306,471 +0.13(+8.84%)
Jan 27, 2023 1.330 1.490 1.330 1.470 150,974 +0.17(+13.08%)
Jan 26, 2023 1.570 1.565 1.210 1.300 341,699 -0.23(-15.03%)
Jan 25, 2023 1.470 1.590 1.424 1.530 115,228 +0.02(+1.32%)
Jan 24, 2023 1.450 1.530 1.450 1.510 157,950 +0.06(+4.14%)
Jan 23, 2023 1.500 1.531 1.400 1.450 125,243 -0.04(-2.68%)
Jan 20, 2023 1.560 1.650 1.460 1.490 158,472 -0.11(-6.88%)
Jan 19, 2023 1.620 1.670 1.580 1.600 117,875 +0.01(+0.63%)
Jan 18, 2023 1.480 1.660 1.480 1.590 261,348 +0.09(+6.00%)
Jan 17, 2023 1.330 1.700 1.320 1.500 489,186 +0.19(+14.50%)
Jan 13, 2023 1.210 1.395 1.180 1.310 222,989 +0.08(+6.50%)
Jan 12, 2023 1.120 1.250 1.080 1.230 203,681 +0.12(+10.81%)
Jan 11, 2023 1.050 1.140 1.030 1.110 144,083 +0.04(+3.74%)
Jan 10, 2023 1.020 1.070 1.020 1.070 41,733 +0.03(+2.88%)
Jan 09, 2023 0.9900 1.080 0.9500 1.040 165,042 +0.09(+8.90%)
Jan 06, 2023 0.9505 0.9889 0.9505 0.9550 41,523 -0.01(-0.52%)
Jan 05, 2023 0.9700 0.9950 0.9500 0.9600 42,956 -0.00(-0.26%)
Jan 04, 2023 0.9500 0.9999 0.9500 0.9625 99,700 +0.01(+1.31%)
Jan 03, 2023 1.010 1.010 0.9500 0.9501 91,199 -0.05(-4.99%)
Dec 30, 2022 0.9800 1.000 0.9300 1.000 169,438 +0.05(+5.26%)
Dec 29, 2022 0.9200 0.9900 0.9200 0.9500 89,920 +0.00(+0.00%)
Dec 28, 2022 1.010 1.029 0.9210 0.9500 142,150 -0.06(-5.94%)
Dec 27, 2022 1.000 1.050 0.9900 1.010 151,892 +0.00(+0.00%)
Dec 23, 2022 1.000 1.048 0.9600 1.010 132,689 +0.00(+0.00%)
Dec 22, 2022 1.010 1.090 1.010 1.010 62,811 -0.01(-0.98%)
Dec 21, 2022 0.9800 1.060 0.9500 1.020 155,248 +0.05(+5.02%)
Dec 20, 2022 1.040 1.082 0.9088 0.9712 254,516 -0.07(-6.62%)
Dec 19, 2022 1.050 1.170 0.9700 1.040 332,104 -0.04(-3.70%)
Dec 16, 2022 1.170 1.516 1.070 1.080 1,332,689 -0.03(-2.70%)
Dec 15, 2022 1.060 1.180 1.060 1.110 214,929 +0.04(+3.74%)
Dec 14, 2022 1.010 1.150 1.000 1.070 276,853 +0.03(+2.88%)
Dec 13, 2022 1.070 1.070 0.9630 1.040 159,539 +0.06(+6.50%)
Dec 12, 2022 1.030 1.030 0.9700 0.9765 103,167 -0.02(-2.35%)
Dec 09, 2022 0.9850 1.030 0.9764 1.000 109,496 +0.00(+0.00%)
Dec 08, 2022 1.010 1.030 1.000 1.000 61,819 -0.03(-2.91%)
Dec 07, 2022 1.040 1.090 1.000 1.030 119,249 -0.02(-1.90%)
Dec 06, 2022 1.070 1.130 1.020 1.050 139,439 -0.04(-3.67%)
Dec 05, 2022 1.100 1.176 1.060 1.090 227,616 +0.02(+1.87%)
Dec 02, 2022 1.030 1.100 1.030 1.070 37,109 +0.01(+0.94%)
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.