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

Clene Inc (NQ: CLNN )

4.428 -0.052 (-1.17%)
Streaming Delayed Price Updated: 1:29 PM EDT, Sep 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 (%)
Jul 30, 2021 162.00 173.00 160.60 172.00 10,916 +10.20(+6.30%)
Jul 29, 2021 168.00 168.00 160.00 161.80 5,371 -5.00(-3.00%)
Jul 28, 2021 157.60 170.80 153.80 166.80 10,731 +10.80(+6.92%)
Jul 27, 2021 152.00 158.60 147.90 156.00 7,750 +0.60(+0.39%)
Jul 26, 2021 160.00 164.00 155.00 155.40 18,525 -1.60(-1.02%)
Jul 23, 2021 183.59 183.59 147.79 157.00 37,936 -26.60(-14.49%)
Jul 22, 2021 175.60 189.00 164.00 183.60 16,769 +4.00(+2.23%)
Jul 21, 2021 177.80 185.80 171.40 179.60 21,760 +1.40(+0.79%)
Jul 20, 2021 171.20 179.00 167.60 178.20 21,475 +3.40(+1.95%)
Jul 19, 2021 177.80 177.80 162.60 174.80 24,715 -3.20(-1.80%)
Jul 16, 2021 206.60 209.20 172.20 178.00 44,401 -20.40(-10.28%)
Jul 15, 2021 215.60 273.80 190.00 198.40 221,394 -19.40(-8.91%)
Jul 14, 2021 272.60 273.87 216.00 217.80 68,148 -53.80(-19.81%)
Jul 13, 2021 340.40 356.40 250.00 271.60 394,876 +10.80(+4.14%)
Jul 12, 2021 217.00 266.00 214.30 260.80 127,938 +45.00(+20.85%)
Jul 09, 2021 217.40 220.20 210.20 215.80 6,294 +3.00(+1.41%)
Jul 08, 2021 202.60 220.00 200.00 212.80 13,005 +11.00(+5.45%)
Jul 07, 2021 209.20 209.60 199.70 201.80 3,086 -7.80(-3.72%)
Jul 06, 2021 215.40 216.40 208.40 209.60 2,281 -7.80(-3.59%)
Jul 02, 2021 226.80 226.80 217.40 217.40 3,658 -5.20(-2.34%)
Jul 01, 2021 227.00 228.20 215.60 222.60 7,281 -2.20(-0.98%)
Jun 30, 2021 219.60 226.00 210.00 224.80 9,548 +4.60(+2.09%)
Jun 29, 2021 224.80 226.84 217.60 220.20 9,316 -2.80(-1.26%)
Jun 28, 2021 217.00 227.00 216.20 223.00 9,271 +2.00(+0.90%)
Jun 25, 2021 224.00 225.20 217.00 221.00 142,527 -2.20(-0.99%)
Jun 24, 2021 219.00 226.60 210.20 223.20 7,688 +6.00(+2.76%)
Jun 23, 2021 217.20 222.00 214.20 217.20 6,750 +0.00(+0.00%)
Jun 22, 2021 223.20 226.60 210.20 217.20 6,093 -9.00(-3.98%)
Jun 21, 2021 237.00 237.00 225.60 226.20 7,137 -11.40(-4.80%)
Jun 18, 2021 229.40 241.40 222.00 237.60 13,945 +5.80(+2.50%)
Jun 17, 2021 226.20 232.00 221.60 231.80 8,061 +7.00(+3.11%)
Jun 16, 2021 225.00 229.98 218.07 224.80 6,868 +0.40(+0.18%)
Jun 15, 2021 225.80 233.10 218.40 224.40 5,715 -2.80(-1.23%)
Jun 14, 2021 222.80 236.80 221.40 227.20 7,969 +4.40(+1.97%)
Jun 11, 2021 236.80 236.80 220.00 222.80 5,005 -14.20(-5.99%)
Jun 10, 2021 240.00 240.00 225.00 237.00 9,033 -3.20(-1.33%)
Jun 09, 2021 234.00 245.60 229.40 240.20 8,051 +8.20(+3.53%)
Jun 08, 2021 231.40 236.60 228.00 232.00 7,499 +8.40(+3.76%)
Jun 07, 2021 212.20 230.00 211.20 223.60 8,839 +12.40(+5.87%)
Jun 04, 2021 212.80 215.40 207.60 211.20 2,755 +0.20(+0.09%)
Jun 03, 2021 210.80 216.10 206.20 211.00 4,381 -4.20(-1.95%)
Jun 02, 2021 221.40 223.00 210.60 215.20 4,303 -0.40(-0.19%)
Jun 01, 2021 230.00 238.80 211.53 215.60 7,738 -12.40(-5.44%)
May 28, 2021 217.80 235.40 217.40 228.00 12,058 +16.00(+7.55%)
May 27, 2021 210.20 218.99 203.20 212.00 7,164 +3.40(+1.63%)
May 26, 2021 189.20 208.60 189.20 208.60 12,484 +18.20(+9.56%)
May 25, 2021 194.20 198.40 182.90 190.40 5,392 +12.20(+6.85%)
May 24, 2021 199.20 199.20 172.80 178.20 4,803 -14.40(-7.48%)
May 21, 2021 185.80 194.80 183.40 192.60 3,926 +4.80(+2.56%)
May 20, 2021 185.80 189.80 179.00 187.80 4,230 +8.80(+4.92%)
May 19, 2021 180.00 182.80 173.42 179.00 2,084 -3.00(-1.65%)
May 18, 2021 172.00 192.60 170.20 182.00 3,510 +10.20(+5.94%)
May 17, 2021 145.80 179.60 145.80 171.80 5,471 +25.80(+17.67%)
May 14, 2021 141.40 149.40 140.00 146.00 2,192 +6.40(+4.58%)
May 13, 2021 147.60 147.60 136.20 139.60 5,696 -8.40(-5.68%)
May 12, 2021 152.40 154.10 146.00 148.00 4,718 +2.20(+1.51%)
May 11, 2021 154.60 154.60 135.00 145.80 9,337 -19.40(-11.74%)
May 10, 2021 189.00 203.60 160.60 165.20 6,272 -18.60(-10.12%)
May 07, 2021 173.00 220.00 160.20 183.80 19,039 +24.40(+15.31%)
May 06, 2021 176.80 183.20 156.00 159.40 4,806 -17.40(-9.84%)
May 05, 2021 177.40 186.20 174.00 176.80 2,946 -1.20(-0.67%)
May 04, 2021 193.20 205.30 172.80 178.00 4,471 -15.20(-7.87%)
May 03, 2021 185.80 201.80 185.60 193.20 5,314 +13.20(+7.33%)
Apr 30, 2021 184.80 189.20 178.20 180.00 2,070 -7.20(-3.85%)
Apr 29, 2021 195.20 197.40 183.20 187.20 2,157 -7.60(-3.90%)
Apr 28, 2021 189.80 200.00 189.80 194.80 1,393 +5.00(+2.63%)
Apr 27, 2021 186.60 199.60 186.60 189.80 3,239 +1.40(+0.74%)
Apr 26, 2021 198.60 203.00 188.40 188.40 4,179 -0.60(-0.32%)
Apr 23, 2021 207.40 212.80 189.00 189.00 43,890 -16.00(-7.80%)
Apr 22, 2021 220.00 222.00 205.00 205.00 3,610 -12.40(-5.70%)
Apr 21, 2021 219.20 225.40 217.40 217.40 4,144 -0.40(-0.18%)
Apr 20, 2021 218.00 239.19 210.00 217.80 4,519 +1.00(+0.46%)
Apr 19, 2021 233.60 235.40 216.60 216.80 4,577 -17.40(-7.43%)
Apr 16, 2021 250.40 250.40 227.60 234.20 2,545 -15.40(-6.17%)
Apr 15, 2021 262.20 264.60 247.20 249.60 2,447 -8.20(-3.18%)
Apr 14, 2021 247.60 263.00 246.20 257.80 5,719 +10.00(+4.04%)
Apr 13, 2021 252.00 255.20 246.40 247.80 1,241 -5.00(-1.98%)
Apr 12, 2021 251.60 253.00 244.00 252.80 1,141 +1.20(+0.48%)
Apr 09, 2021 256.80 257.00 247.40 251.60 1,430 -5.20(-2.02%)
Apr 08, 2021 261.40 261.60 254.00 256.80 1,635 -3.00(-1.15%)
Apr 07, 2021 265.80 265.80 258.40 259.80 3,786 -6.80(-2.55%)
Apr 06, 2021 260.40 268.40 258.80 266.60 3,309 +4.40(+1.68%)
Apr 05, 2021 260.00 267.60 259.40 262.20 2,206 +2.20(+0.85%)
Apr 01, 2021 255.60 266.20 251.20 260.00 2,725 +4.40(+1.72%)
Mar 31, 2021 278.60 280.00 255.40 255.60 8,098 -22.20(-7.99%)
Mar 30, 2021 275.40 280.40 268.40 277.80 2,723 +1.80(+0.65%)
Mar 29, 2021 270.60 277.60 267.60 276.00 2,749 -1.60(-0.58%)
Mar 26, 2021 280.60 280.60 264.80 277.60 4,505 +0.20(+0.07%)
Mar 25, 2021 260.60 280.00 257.00 277.40 4,006 +17.40(+6.69%)
Mar 24, 2021 265.80 270.91 258.40 260.00 3,828 -5.80(-2.18%)
Mar 23, 2021 273.40 277.80 255.20 265.80 9,408 -13.80(-4.94%)
Mar 22, 2021 274.80 280.40 270.00 279.60 12,900 +10.00(+3.71%)
Mar 19, 2021 286.20 286.20 265.80 269.60 58,780 -14.80(-5.20%)
Mar 18, 2021 269.80 290.00 267.75 284.40 14,477 +12.60(+4.64%)
Mar 17, 2021 269.80 280.00 264.60 271.80 14,487 +3.60(+1.34%)
Mar 16, 2021 289.20 290.00 266.20 268.20 7,641 -19.80(-6.88%)
Mar 15, 2021 286.40 294.00 283.00 288.00 6,534 +3.00(+1.05%)
Mar 12, 2021 284.60 287.00 280.00 285.00 4,250 -2.00(-0.70%)
Mar 11, 2021 278.40 290.00 276.20 287.00 7,428 +11.80(+4.29%)
Mar 10, 2021 269.60 280.60 254.80 275.20 8,063 +13.00(+4.96%)
Mar 09, 2021 236.80 271.80 236.00 262.20 6,230 +28.80(+12.34%)
Mar 08, 2021 219.20 248.80 215.00 233.40 5,007 +17.20(+7.96%)
Mar 05, 2021 224.00 229.80 200.00 216.20 6,695 -6.00(-2.70%)
Mar 04, 2021 267.60 267.60 216.60 222.20 5,735 -48.00(-17.76%)
Mar 03, 2021 272.80 281.50 264.20 270.20 2,728 -5.00(-1.82%)
Mar 02, 2021 273.20 291.60 271.90 275.20 7,189 +3.60(+1.33%)
Mar 01, 2021 263.00 279.50 258.80 271.60 5,125 +14.80(+5.76%)
Feb 26, 2021 255.40 269.20 252.20 256.80 2,980 -3.80(-1.46%)
Feb 25, 2021 291.80 293.80 252.60 260.60 10,219 -30.20(-10.39%)
Feb 24, 2021 270.80 293.80 263.60 290.80 13,376 +28.40(+10.82%)
Feb 23, 2021 262.40 272.20 251.20 262.40 4,029 -13.40(-4.86%)
Feb 22, 2021 280.00 292.00 272.00 275.80 5,210 +3.60(+1.32%)
Feb 19, 2021 279.00 287.80 266.00 272.20 4,580 -5.80(-2.09%)
Feb 18, 2021 288.00 288.60 267.00 278.00 5,826 -10.80(-3.74%)
Feb 17, 2021 317.00 317.00 268.00 288.80 16,486 -37.20(-11.41%)
Feb 16, 2021 259.00 330.00 251.20 326.00 23,104 +76.20(+30.50%)
Feb 12, 2021 217.20 249.80 207.94 249.80 11,805 +34.00(+15.76%)
Feb 11, 2021 217.20 221.00 214.60 215.80 7,502 +0.00(+0.00%)
Feb 10, 2021 202.00 219.00 199.00 215.80 8,804 -2.20(-1.01%)
Feb 09, 2021 222.60 225.40 212.00 218.00 10,496 -9.40(-4.13%)
Feb 08, 2021 215.00 229.00 210.00 227.40 9,121 +12.80(+5.96%)
Feb 05, 2021 220.00 225.80 207.60 214.60 10,590 -4.20(-1.92%)
Feb 04, 2021 261.00 262.00 206.40 218.80 47,484 -45.40(-17.18%)
Feb 03, 2021 155.00 273.60 155.00 264.20 305,883 +133.40(+101.99%)
Feb 02, 2021 131.80 132.00 127.60 130.80 3,738 -0.20(-0.15%)
Feb 01, 2021 130.00 133.00 124.60 131.00 3,363 +3.20(+2.50%)
Jan 29, 2021 130.00 133.00 126.00 127.80 4,670 -2.00(-1.54%)
Jan 28, 2021 127.60 133.80 127.20 129.80 2,171 -1.20(-0.92%)
Jan 27, 2021 134.40 135.20 128.00 131.00 5,659 -4.20(-3.11%)
Jan 26, 2021 140.00 140.00 132.00 135.20 4,343 -4.80(-3.43%)
Jan 25, 2021 137.80 140.00 136.00 140.00 2,930 +2.20(+1.60%)
Jan 22, 2021 130.60 138.00 126.00 137.80 2,780 +5.40(+4.08%)
Jan 21, 2021 138.00 138.00 131.80 132.40 4,339 -8.40(-5.97%)
Jan 20, 2021 134.00 141.00 132.00 140.80 3,610 +4.80(+3.53%)
Jan 19, 2021 139.00 139.00 131.00 136.00 4,120 +3.00(+2.26%)
Jan 15, 2021 137.00 140.80 129.60 133.00 4,580 -5.60(-4.04%)
Jan 14, 2021 141.80 149.20 130.00 138.60 4,018 -3.40(-2.39%)
Jan 13, 2021 150.00 156.40 135.60 142.00 4,363 -8.00(-5.33%)
Jan 12, 2021 147.00 156.40 143.20 150.00 1,644 +3.00(+2.04%)
Jan 11, 2021 142.80 149.00 138.60 147.00 2,499 +8.31(+5.99%)
Jan 08, 2021 149.40 149.40 132.00 138.69 2,765 -2.71(-1.92%)
Jan 07, 2021 134.40 150.00 128.00 141.40 3,812 +7.20(+5.37%)
Jan 06, 2021 150.00 152.00 128.00 134.20 4,768 -12.80(-8.71%)
Jan 05, 2021 150.00 159.20 144.00 147.00 3,598 -4.40(-2.91%)
Jan 04, 2021 181.00 185.00 144.00 151.40 7,182 -28.80(-15.98%)
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.