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

Clene Inc (NQ: CLNN )

0.4318 +0.0018 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Apr 03, 2023 1.110 1.140 1.090 1.120 91,052 -0.01(-0.88%)
Mar 31, 2023 1.150 1.150 1.090 1.130 106,409 -0.01(-0.88%)
Mar 30, 2023 1.090 1.145 1.090 1.140 78,224 +0.04(+3.64%)
Mar 29, 2023 1.110 1.130 1.060 1.100 186,043 +0.00(+0.00%)
Mar 28, 2023 1.140 1.160 1.050 1.100 809,929 -0.05(-4.35%)
Mar 27, 2023 1.180 1.180 1.130 1.150 139,772 +0.00(+0.00%)
Mar 24, 2023 1.170 1.180 1.130 1.150 237,187 -0.02(-1.71%)
Mar 23, 2023 1.160 1.190 1.140 1.170 182,769 +0.01(+0.86%)
Mar 22, 2023 1.240 1.240 1.140 1.160 188,909 -0.07(-5.31%)
Mar 21, 2023 1.180 1.240 1.170 1.225 154,223 +0.05(+3.81%)
Mar 20, 2023 1.270 1.270 1.170 1.180 212,710 -0.09(-7.09%)
Mar 17, 2023 1.260 1.280 1.225 1.270 198,880 -0.03(-2.31%)
Mar 16, 2023 1.320 1.320 1.270 1.300 160,245 -0.01(-0.76%)
Mar 15, 2023 1.300 1.320 1.270 1.310 209,741 +0.00(+0.00%)
Mar 14, 2023 1.250 1.340 1.250 1.310 499,270 -0.05(-3.68%)
Mar 13, 2023 1.160 1.420 1.120 1.360 1,054,196 +0.10(+7.94%)
Mar 10, 2023 1.370 1.370 1.220 1.260 989,108 -0.09(-6.67%)
Mar 09, 2023 1.430 1.440 1.260 1.350 5,477,970 +0.05(+3.85%)
Mar 08, 2023 1.260 1.310 1.180 1.300 1,163,913 +0.03(+2.36%)
Mar 07, 2023 1.270 1.310 1.200 1.270 216,765 -0.01(-0.78%)
Mar 06, 2023 1.280 1.300 1.220 1.280 1,019,069 +0.08(+6.67%)
Mar 03, 2023 1.160 1.210 1.150 1.200 83,152 +0.03(+2.56%)
Mar 02, 2023 1.240 1.240 1.150 1.170 162,234 -0.08(-6.40%)
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.