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

Clene Inc (NQ: CLNN )

5.020 -0.270 (-5.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Oct 31, 2023 8.200 8.254 7.620 7.800 17,385 -0.30(-3.70%)
Oct 30, 2023 8.600 8.500 7.830 8.100 27,145 -0.23(-2.76%)
Oct 27, 2023 8.750 8.750 8.100 8.330 23,382 -0.07(-0.83%)
Oct 26, 2023 8.700 8.800 8.322 8.400 23,251 -0.25(-2.89%)
Oct 25, 2023 9.124 9.124 8.600 8.650 14,111 -0.03(-0.37%)
Oct 24, 2023 9.400 9.870 8.682 8.682 21,092 -0.92(-9.56%)
Oct 23, 2023 10.00 10.00 9.520 9.600 7,973 -0.36(-3.61%)
Oct 20, 2023 10.00 10.00 9.600 9.960 7,002 +0.16(+1.61%)
Oct 19, 2023 9.800 10.02 9.614 9.802 4,587 -0.14(-1.39%)
Oct 18, 2023 10.00 10.38 9.220 9.940 11,771 +0.14(+1.43%)
Oct 17, 2023 10.09 10.57 9.740 9.800 25,668 -0.60(-5.77%)
Oct 16, 2023 10.60 10.40 9.802 10.40 19,888 +0.22(+2.16%)
Oct 13, 2023 10.20 10.55 9.710 10.18 10,664 +0.17(+1.66%)
Oct 12, 2023 10.87 10.87 9.410 10.01 19,548 -0.51(-4.81%)
Oct 11, 2023 10.40 11.00 9.864 10.52 15,851 -0.04(-0.36%)
Oct 10, 2023 10.60 10.71 10.00 10.56 9,435 -0.00(-0.02%)
Oct 09, 2023 10.40 10.60 10.00 10.56 9,777 -0.24(-2.22%)
Oct 06, 2023 10.99 11.13 10.26 10.80 17,092 -0.07(-0.63%)
Oct 05, 2023 10.32 13.20 9.680 10.87 136,044 +0.99(+9.98%)
Oct 04, 2023 9.400 10.25 9.200 9.882 13,120 +0.94(+10.54%)
Oct 03, 2023 9.850 9.990 8.620 8.940 15,892 -0.83(-8.50%)
Oct 02, 2023 10.40 10.47 9.056 9.770 12,174 -0.15(-1.49%)
Sep 29, 2023 10.20 10.60 9.600 9.918 11,855 -0.08(-0.82%)
Sep 28, 2023 10.40 10.79 9.800 10.00 17,252 -0.56(-5.30%)
Sep 27, 2023 10.40 11.00 10.30 10.56 26,674 +0.06(+0.57%)
Sep 26, 2023 9.280 12.20 9.280 10.50 82,983 +1.22(+13.15%)
Sep 25, 2023 9.678 9.940 8.280 9.280 57,485 +0.02(+0.22%)
Sep 22, 2023 10.62 10.62 9.260 9.260 16,183 -0.36(-3.74%)
Sep 21, 2023 10.13 10.28 9.212 9.620 17,149 -0.02(-0.25%)
Sep 20, 2023 10.00 10.80 9.644 9.644 42,172 -0.12(-1.27%)
Sep 19, 2023 10.80 10.80 9.516 9.768 38,494 -1.03(-9.57%)
Sep 18, 2023 11.58 11.60 10.61 10.80 13,952 +0.00(+0.02%)
Sep 15, 2023 11.46 12.00 10.42 10.80 78,131 -1.18(-9.85%)
Sep 14, 2023 12.60 12.80 11.79 11.98 21,839 -0.16(-1.32%)
Sep 13, 2023 12.80 13.13 12.00 12.14 23,509 -0.48(-3.80%)
Sep 12, 2023 13.31 13.50 12.60 12.62 15,662 -0.49(-3.74%)
Sep 11, 2023 14.00 14.00 13.00 13.11 21,403 +0.11(+0.85%)
Sep 08, 2023 13.51 13.60 12.82 13.00 8,425 -0.19(-1.41%)
Sep 07, 2023 13.96 14.07 12.88 13.19 15,177 -0.77(-5.54%)
Sep 06, 2023 14.22 14.68 13.40 13.96 10,788 -0.40(-2.79%)
Sep 05, 2023 14.80 15.57 13.70 14.36 19,574 -0.26(-1.78%)
Sep 01, 2023 15.12 15.20 14.58 14.62 11,175 +0.22(+1.53%)
Aug 31, 2023 15.40 15.40 14.20 14.40 12,437 -0.82(-5.39%)
Aug 30, 2023 14.20 15.40 14.10 15.22 15,235 +1.12(+7.94%)
Aug 29, 2023 14.80 14.80 13.80 14.10 30,652 +0.17(+1.19%)
Aug 28, 2023 14.24 14.60 13.60 13.93 8,578 -0.15(-1.07%)
Aug 25, 2023 13.12 14.35 12.54 14.08 19,025 +0.73(+5.50%)
Aug 24, 2023 13.60 13.60 12.80 13.35 8,248 +0.13(+0.95%)
Aug 23, 2023 13.80 13.80 13.00 13.22 7,061 -0.26(-1.90%)
Aug 22, 2023 13.98 13.98 13.40 13.48 6,716 -0.32(-2.35%)
Aug 21, 2023 14.24 14.24 13.25 13.80 19,044 -0.40(-2.80%)
Aug 18, 2023 13.97 14.50 13.97 14.20 6,114 +0.00(+0.01%)
Aug 17, 2023 14.00 14.45 13.90 14.20 7,284 -0.38(-2.61%)
Aug 16, 2023 14.80 14.80 13.99 14.58 15,673 -0.32(-2.15%)
Aug 15, 2023 14.74 14.96 14.20 14.90 8,096 +0.40(+2.73%)
Aug 14, 2023 13.89 14.60 13.64 14.50 8,142 +0.18(+1.28%)
Aug 11, 2023 13.40 14.48 13.40 14.32 14,317 +1.03(+7.78%)
Aug 10, 2023 13.96 13.96 13.02 13.29 20,916 -0.67(-4.83%)
Aug 09, 2023 13.80 14.00 13.23 13.96 9,498 +0.37(+2.72%)
Aug 08, 2023 13.20 13.76 12.80 13.59 17,411 +0.39(+2.95%)
Aug 07, 2023 14.60 14.60 13.20 13.20 60,819 -1.06(-7.42%)
Aug 04, 2023 14.60 15.00 14.25 14.26 7,695 -0.16(-1.12%)
Aug 03, 2023 15.00 15.00 14.40 14.42 9,968 -0.08(-0.55%)
Aug 02, 2023 14.65 14.80 14.27 14.50 8,338 -0.30(-2.03%)
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.