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

Clene Inc (NQ: CLNN )

0.4238 -0.0080 (-1.85%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 1, 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 29, 2024 0.4400 0.4532 0.3967 0.4024 1,737,466 -0.03(-7.28%)
Feb 28, 2024 0.4300 0.4400 0.4056 0.4340 1,192,054 +0.01(+2.12%)
Feb 27, 2024 0.4300 0.4300 0.4150 0.4250 833,496 -0.00(-0.38%)
Feb 26, 2024 0.4400 0.4400 0.4200 0.4266 892,809 -0.00(-0.79%)
Feb 23, 2024 0.4500 0.4500 0.4175 0.4300 1,088,492 +0.00(+0.00%)
Feb 22, 2024 0.4602 0.4680 0.4100 0.4300 1,421,079 -0.02(-4.38%)
Feb 21, 2024 0.4600 0.4700 0.4430 0.4497 289,992 -0.01(-2.45%)
Feb 20, 2024 0.4790 0.4835 0.4344 0.4610 597,716 +0.00(+0.24%)
Feb 16, 2024 0.4600 0.4800 0.4500 0.4599 589,204 -0.00(-0.04%)
Feb 15, 2024 0.4800 0.4800 0.4500 0.4601 401,181 -0.00(-1.05%)
Feb 14, 2024 0.5000 0.5323 0.4500 0.4650 1,576,830 +0.04(+9.93%)
Feb 13, 2024 0.4281 0.5200 0.3866 0.4230 1,910,322 +0.00(+0.71%)
Feb 12, 2024 0.4358 0.4358 0.4050 0.4200 273,187 -0.01(-1.25%)
Feb 09, 2024 0.3838 0.4399 0.3600 0.4253 581,673 +0.01(+1.82%)
Feb 08, 2024 0.4370 0.4400 0.4040 0.4177 370,142 -0.02(-5.07%)
Feb 07, 2024 0.4300 0.4490 0.4200 0.4400 275,053 -0.01(-2.22%)
Feb 06, 2024 0.4500 0.4743 0.4395 0.4500 220,632 +0.01(+2.27%)
Feb 05, 2024 0.4600 0.4681 0.4100 0.4400 411,782 -0.03(-6.18%)
Feb 02, 2024 0.4700 0.4800 0.3869 0.4690 943,251 -0.01(-2.23%)
Feb 01, 2024 0.4900 0.4900 0.4459 0.4797 717,400 -0.01(-2.89%)
Jan 31, 2024 0.5200 0.5326 0.4890 0.4940 378,450 -0.03(-4.98%)
Jan 30, 2024 0.5200 0.5382 0.5012 0.5199 278,185 +0.01(+1.01%)
Jan 29, 2024 0.5300 0.5319 0.4881 0.5147 378,915 -0.01(-2.50%)
Jan 26, 2024 0.5300 0.5500 0.5125 0.5279 437,506 -0.00(-0.38%)
Jan 25, 2024 0.5188 0.5400 0.4800 0.5299 436,502 +0.02(+3.90%)
Jan 24, 2024 0.4734 0.5158 0.4734 0.5100 912,842 +0.04(+9.11%)
Jan 23, 2024 0.4600 0.4831 0.4501 0.4674 327,279 -0.00(-0.09%)
Jan 22, 2024 0.4800 0.4800 0.4205 0.4678 416,573 +0.01(+1.70%)
Jan 19, 2024 0.5107 0.5107 0.4301 0.4600 389,770 +0.01(+2.22%)
Jan 18, 2024 0.4600 0.4921 0.4310 0.4500 509,022 -0.04(-7.41%)
Jan 17, 2024 0.5200 0.5450 0.4723 0.4860 1,150,655 -0.02(-4.71%)
Jan 16, 2024 0.4800 0.5100 0.4118 0.5100 1,203,785 +0.03(+6.29%)
Jan 12, 2024 0.4440 0.5150 0.4320 0.4798 1,812,663 +0.05(+11.06%)
Jan 11, 2024 0.4000 0.4388 0.3900 0.4320 724,971 +0.03(+8.08%)
Jan 10, 2024 0.4089 0.4140 0.3724 0.3997 857,561 -0.02(-4.61%)
Jan 09, 2024 0.3500 0.4299 0.3500 0.4190 3,077,870 +0.07(+18.36%)
Jan 08, 2024 0.2990 0.3695 0.2950 0.3540 3,456,149 +0.06(+22.07%)
Jan 05, 2024 0.2986 0.3000 0.2760 0.2900 819,605 +0.01(+3.94%)
Jan 04, 2024 0.2897 0.2919 0.2720 0.2790 645,765 -0.01(-3.02%)
Jan 03, 2024 0.2978 0.3000 0.2720 0.2877 980,137 -0.01(-2.14%)
Jan 02, 2024 0.3000 0.3050 0.2851 0.2940 1,347,624 -0.00(-0.88%)
Dec 29, 2023 0.2910 0.3001 0.2891 0.2966 2,842,266 +0.02(+5.93%)
Dec 28, 2023 0.2700 0.3050 0.2640 0.2800 2,516,818 +0.02(+7.69%)
Dec 27, 2023 0.2790 0.2867 0.2500 0.2600 3,077,480 -0.02(-5.63%)
Dec 26, 2023 0.3046 0.3158 0.2699 0.2755 2,406,888 -0.01(-5.00%)
Dec 22, 2023 0.3100 0.3398 0.2855 0.2900 2,807,039 -0.03(-7.94%)
Dec 21, 2023 0.3380 0.3498 0.2759 0.3150 8,883,387 -0.20(-38.83%)
Dec 20, 2023 0.6000 0.6000 0.5030 0.5150 561,001 -0.03(-5.52%)
Dec 19, 2023 0.4900 0.5950 0.4900 0.5451 1,182,804 +0.05(+9.35%)
Dec 18, 2023 0.4298 0.4999 0.4202 0.4985 717,257 +0.08(+18.63%)
Dec 15, 2023 0.4200 0.4700 0.4010 0.4202 758,489 +0.00(+0.05%)
Dec 14, 2023 0.4137 0.4581 0.3860 0.4200 1,005,327 +0.01(+2.34%)
Dec 13, 2023 0.4050 0.4187 0.3831 0.4104 575,453 +0.06(+16.00%)
Dec 12, 2023 0.4000 0.4000 0.3538 0.3538 294,523 -0.02(-6.45%)
Dec 11, 2023 0.4050 0.4050 0.3770 0.3782 246,718 -0.01(-2.78%)
Dec 08, 2023 0.4100 0.4200 0.3770 0.3890 297,120 -0.02(-4.33%)
Dec 07, 2023 0.4200 0.4200 0.3960 0.4066 315,507 +0.01(+1.65%)
Dec 06, 2023 0.4200 0.4200 0.3930 0.4000 326,398 +0.00(+0.00%)
Dec 05, 2023 0.4000 0.4400 0.3900 0.4000 358,739 -0.02(-4.49%)
Dec 04, 2023 0.4340 0.4490 0.4000 0.4188 377,020 -0.02(-3.50%)
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.