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

Clene Inc (NQ: CLNN )

0.3370 +0.0019 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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 +0.11(+12.30%)
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 1,168,913 +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%)
Mar 01, 2023 1.270 1.289 1.210 1.250 160,768 -0.01(-0.79%)
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%)
Dec 01, 2022 1.070 1.120 1.040 1.060 41,018 +0.00(+0.00%)
Nov 30, 2022 1.080 1.100 1.030 1.060 95,428 -0.03(-2.75%)
Nov 29, 2022 1.130 1.130 1.070 1.090 153,533 +0.01(+0.93%)
Nov 28, 2022 1.060 1.130 1.020 1.080 174,792 +0.06(+5.88%)
Nov 25, 2022 1.090 1.090 1.000 1.020 83,039 -0.03(-2.86%)
Nov 23, 2022 1.080 1.080 1.020 1.050 169,926 +0.00(+0.00%)
Nov 22, 2022 0.9500 1.060 0.9500 1.050 214,851 +0.08(+8.73%)
Nov 21, 2022 1.070 1.070 0.9200 0.9657 189,424 -0.03(-3.43%)
Nov 18, 2022 1.000 1.030 0.9600 1.000 109,447 +0.00(+0.01%)
Nov 17, 2022 1.030 1.030 0.9600 0.9999 142,170 -0.05(-4.77%)
Nov 16, 2022 1.050 1.050 1.000 1.050 234,896 +0.00(+0.00%)
Nov 15, 2022 1.020 1.070 0.9800 1.050 220,244 +0.04(+3.96%)
Nov 14, 2022 0.9288 1.050 0.9100 1.010 230,630 +0.08(+8.60%)
Nov 11, 2022 0.9100 0.9330 0.8904 0.9300 196,879 +0.01(+1.09%)
Nov 10, 2022 0.9300 0.9300 0.9030 0.9200 173,971 -0.01(-1.08%)
Nov 09, 2022 0.9400 0.9600 0.8900 0.9300 431,065 -0.02(-2.11%)
Nov 08, 2022 0.9300 0.9643 0.9300 0.9500 162,078 -0.02(-1.97%)
Nov 07, 2022 1.116 1.120 0.9200 0.9691 811,471 -0.14(-12.69%)
Nov 04, 2022 1.220 1.220 1.050 1.110 332,528 -0.08(-6.72%)
Nov 03, 2022 1.120 1.260 1.040 1.190 2,763,585 +0.15(+14.42%)
Nov 02, 2022 1.030 1.040 0.9720 1.040 161,908 +0.01(+0.97%)
Nov 01, 2022 1.000 1.030 0.9500 1.030 282,913 +0.04(+4.04%)
Oct 31, 2022 0.9600 0.9990 0.8700 0.9900 540,243 -0.02(-1.98%)
Oct 28, 2022 1.000 1.030 0.9504 1.010 109,887 +0.01(+1.00%)
Oct 27, 2022 1.100 1.120 0.9480 1.000 445,956 -0.10(-9.09%)
Oct 26, 2022 1.050 1.103 1.050 1.100 237,463 -0.01(-0.90%)
Oct 25, 2022 1.070 1.120 1.030 1.110 477,883 +0.01(+0.91%)
Oct 24, 2022 1.350 1.351 1.093 1.100 638,882 -0.29(-20.86%)
Oct 21, 2022 1.440 1.440 1.370 1.390 100,250 -0.05(-3.14%)
Oct 20, 2022 1.460 1.460 1.400 1.435 71,520 +0.01(+0.35%)
Oct 19, 2022 1.450 1.468 1.430 1.430 72,056 -0.06(-4.03%)
Oct 18, 2022 1.450 1.500 1.400 1.490 62,693 +0.04(+2.76%)
Oct 17, 2022 1.500 1.530 1.440 1.450 145,592 -0.05(-3.33%)
Oct 14, 2022 1.470 1.540 1.430 1.500 235,005 +0.03(+2.04%)
Oct 13, 2022 1.360 1.500 1.350 1.470 124,117 +0.06(+4.26%)
Oct 12, 2022 1.500 1.540 1.320 1.410 217,754 -0.09(-6.00%)
Oct 11, 2022 1.540 1.550 1.470 1.500 239,584 -0.08(-5.06%)
Oct 10, 2022 1.800 1.800 1.530 1.580 302,776 -0.15(-8.67%)
Oct 07, 2022 1.780 1.790 1.660 1.730 292,706 -0.07(-3.89%)
Oct 06, 2022 1.790 1.800 1.690 1.800 319,141 -0.01(-0.55%)
Oct 05, 2022 1.730 1.861 1.560 1.810 1,329,855 +0.07(+4.02%)
Oct 04, 2022 2.020 2.030 1.700 1.740 969,439 -0.27(-13.43%)
Oct 03, 2022 1.760 2.140 1.720 2.010 3,203,568 -0.79(-28.21%)
Sep 30, 2022 2.850 2.960 2.760 2.800 802,252 -0.01(-0.36%)
Sep 29, 2022 3.130 3.190 2.730 2.810 530,392 -0.35(-11.08%)
Sep 28, 2022 2.910 3.230 2.910 3.160 239,108 +0.18(+6.04%)
Sep 27, 2022 2.950 3.060 2.900 2.980 183,690 +0.06(+2.05%)
Sep 26, 2022 2.960 2.990 2.830 2.920 92,811 +0.00(+0.00%)
Sep 23, 2022 2.870 2.980 2.800 2.920 110,949 +0.07(+2.46%)
Sep 22, 2022 2.960 2.960 2.787 2.850 107,197 -0.10(-3.39%)
Sep 21, 2022 3.000 3.050 2.910 2.950 279,292 -0.07(-2.32%)
Sep 20, 2022 3.010 3.040 2.910 3.020 115,698 +0.04(+1.34%)
Sep 19, 2022 2.880 3.060 2.880 2.980 244,548 +0.02(+0.68%)
Sep 16, 2022 2.990 3.020 2.840 2.960 401,098 -0.04(-1.33%)
Sep 15, 2022 2.980 3.075 2.920 3.000 196,947 +0.04(+1.35%)
Sep 14, 2022 2.810 2.970 2.751 2.960 170,832 +0.15(+5.34%)
Sep 13, 2022 2.820 2.910 2.750 2.810 164,173 -0.12(-4.10%)
Sep 12, 2022 2.870 2.953 2.780 2.930 203,366 +0.09(+3.17%)
Sep 09, 2022 2.900 3.010 2.730 2.840 273,387 -0.06(-2.07%)
Sep 08, 2022 3.060 3.060 2.790 2.900 253,055 -0.02(-0.68%)
Sep 07, 2022 2.710 2.990 2.690 2.920 236,809 +0.21(+7.75%)
Sep 06, 2022 2.960 2.960 2.640 2.710 186,662 -0.18(-6.23%)
Sep 02, 2022 2.920 3.020 2.821 2.890 159,467 -0.02(-0.69%)
Sep 01, 2022 2.970 3.020 2.840 2.910 266,073 -0.05(-1.69%)
Aug 31, 2022 3.020 3.035 2.930 2.960 70,729 -0.03(-1.00%)
Aug 30, 2022 3.030 3.100 2.880 2.990 345,297 -0.03(-0.99%)
Aug 29, 2022 3.200 3.300 3.015 3.020 257,982 -0.19(-5.92%)
Aug 26, 2022 3.300 3.312 3.200 3.210 112,212 -0.05(-1.53%)
Aug 25, 2022 3.380 3.470 3.200 3.260 149,431 -0.10(-2.98%)
Aug 24, 2022 3.290 3.440 3.200 3.360 182,467 +0.02(+0.60%)
Aug 23, 2022 3.260 3.340 3.200 3.340 204,912 +0.10(+3.09%)
Aug 22, 2022 3.470 3.520 3.240 3.240 322,621 -0.23(-6.63%)
Aug 19, 2022 3.800 3.830 3.470 3.470 254,117 -0.33(-8.68%)
Aug 18, 2022 3.800 3.910 3.550 3.800 366,585 -0.02(-0.52%)
Aug 17, 2022 3.650 4.120 3.470 3.820 555,564 +0.19(+5.23%)
Aug 16, 2022 3.680 3.800 3.440 3.630 298,685 -0.02(-0.55%)
Aug 15, 2022 3.300 3.730 3.130 3.650 1,523,520 +0.20(+5.80%)
Aug 12, 2022 3.450 3.520 3.380 3.450 91,140 +0.00(+0.00%)
Aug 11, 2022 3.520 3.548 3.350 3.450 180,863 +0.00(+0.00%)
Aug 10, 2022 3.470 3.510 3.350 3.450 120,278 +0.05(+1.47%)
Aug 09, 2022 3.510 3.570 3.380 3.400 154,995 -0.18(-5.03%)
Aug 08, 2022 3.830 3.950 3.460 3.580 257,746 -0.06(-1.65%)
Aug 05, 2022 3.660 3.830 3.610 3.640 180,139 -0.15(-3.96%)
Aug 04, 2022 3.500 3.870 3.434 3.790 146,078 +0.29(+8.29%)
Aug 03, 2022 3.530 3.640 3.431 3.500 182,713 -0.03(-0.85%)
Aug 02, 2022 3.300 3.580 3.300 3.530 151,429 +0.13(+3.82%)
Aug 01, 2022 3.300 3.480 3.300 3.400 155,031 +0.05(+1.49%)
Jul 29, 2022 3.610 3.610 3.260 3.350 438,580 -0.28(-7.71%)
Jul 28, 2022 3.950 3.960 3.630 3.630 238,888 -0.31(-7.87%)
Jul 27, 2022 3.740 4.240 3.600 3.940 432,722 +0.30(+8.24%)
Jul 26, 2022 3.990 4.040 3.560 3.640 362,417 -0.34(-8.54%)
Jul 25, 2022 4.010 4.269 3.850 3.980 381,993 -0.07(-1.73%)
Jul 22, 2022 4.750 4.820 3.958 4.050 524,305 -0.73(-15.27%)
Jul 21, 2022 4.520 5.130 4.500 4.780 874,652 +0.26(+5.75%)
Jul 20, 2022 4.510 4.750 4.200 4.520 747,836 -0.16(-3.42%)
Jul 19, 2022 4.660 4.860 4.510 4.680 1,671,387 -0.15(-3.11%)
Jul 18, 2022 4.420 5.030 4.310 4.830 5,286,228 +0.33(+7.33%)
Jul 15, 2022 4.140 4.850 3.780 4.500 10,614,215 +0.37(+8.96%)
Jul 14, 2022 3.100 4.300 3.080 4.130 39,746,108 +1.25(+43.40%)
Jul 13, 2022 2.930 3.230 2.800 2.880 220,776 -0.05(-1.71%)
Jul 12, 2022 2.720 2.965 2.690 2.930 149,432 +0.20(+7.33%)
Jul 11, 2022 2.850 3.070 2.700 2.730 359,799 -0.07(-2.50%)
Jul 08, 2022 2.690 2.820 2.670 2.800 154,737 +0.07(+2.56%)
Jul 07, 2022 2.730 2.780 2.535 2.730 174,417 +0.09(+3.41%)
Jul 06, 2022 2.530 2.690 2.480 2.640 182,570 +0.08(+3.13%)
Jul 05, 2022 2.520 2.680 2.520 2.560 96,139 +0.02(+0.79%)
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.