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

Clene Inc (NQ: CLNN )

0.4339 +0.0021 (+0.49%)
Streaming Delayed Price Updated: 2:49 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 (%)
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%)
Dec 01, 2023 0.4470 0.4500 0.4175 0.4340 216,029 -0.00(-0.91%)
Nov 30, 2023 0.4500 0.4550 0.4254 0.4380 283,258 -0.01(-2.67%)
Nov 29, 2023 0.4458 0.4649 0.4400 0.4500 76,917 +0.00(+0.51%)
Nov 28, 2023 0.4645 0.4862 0.4400 0.4477 322,762 -0.01(-2.67%)
Nov 27, 2023 0.4757 0.5000 0.4599 0.4600 577,954 +0.00(+0.00%)
Nov 24, 2023 0.4631 0.4840 0.4550 0.4600 171,738 -0.01(-3.16%)
Nov 22, 2023 0.4400 0.4900 0.4400 0.4750 112,514 +0.02(+4.17%)
Nov 21, 2023 0.4750 0.4943 0.4510 0.4560 291,796 -0.01(-3.18%)
Nov 20, 2023 0.4900 0.4900 0.4330 0.4710 191,204 +0.02(+3.72%)
Nov 17, 2023 0.4560 0.4623 0.4400 0.4541 196,046 -0.01(-1.26%)
Nov 16, 2023 0.4702 0.4750 0.4400 0.4599 104,336 +0.02(+4.29%)
Nov 15, 2023 0.4799 0.4800 0.4250 0.4410 218,233 +0.00(+0.80%)
Nov 14, 2023 0.4621 0.4800 0.4300 0.4375 201,127 -0.03(-6.78%)
Nov 13, 2023 0.4190 0.4698 0.4190 0.4693 324,909 +0.02(+4.29%)
Nov 10, 2023 0.4100 0.4500 0.3900 0.4500 506,920 +0.05(+12.22%)
Nov 09, 2023 0.4256 0.4441 0.3900 0.4010 147,554 -0.01(-3.61%)
Nov 08, 2023 0.4500 0.4500 0.4015 0.4160 333,140 -0.00(-1.00%)
Nov 07, 2023 0.3944 0.4490 0.3800 0.4202 432,123 +0.03(+8.02%)
Nov 06, 2023 0.4077 0.4077 0.3875 0.3890 328,261 -0.02(-3.74%)
Nov 03, 2023 0.3850 0.4157 0.3772 0.4041 616,186 +0.02(+4.20%)
Nov 02, 2023 0.3780 0.3878 0.3652 0.3878 367,577 +0.01(+2.65%)
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.