Clene Inc (NQ: CLNN )

0.3396 +0.0296 (+9.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 0.3600 0.3718 0.3120 0.3396 9,843,981 +0.03(+9.55%)
Apr 16, 2024 0.3480 0.3500 0.3040 0.3100 9,158,302 -0.02(-6.46%)
Apr 15, 2024 0.3600 0.3690 0.3210 0.3314 646,201 -0.03(-7.87%)
Apr 12, 2024 0.3800 0.3824 0.3395 0.3597 1,205,739 -0.02(-5.54%)
Apr 11, 2024 0.3900 0.4000 0.3806 0.3808 224,899 -0.01(-3.35%)
Apr 10, 2024 0.3900 0.4000 0.3802 0.3940 334,132 +0.00(+0.51%)
Apr 09, 2024 0.4000 0.4097 0.3770 0.3920 417,244 -0.01(-1.75%)
Apr 08, 2024 0.4118 0.4199 0.3900 0.3990 362,935 -0.01(-3.55%)
Apr 05, 2024 0.4290 0.4290 0.4074 0.4137 179,082 -0.01(-2.08%)
Apr 04, 2024 0.4100 0.4600 0.4100 0.4225 656,000 +0.02(+3.81%)
Apr 03, 2024 0.4000 0.4099 0.3803 0.4070 552,747 +0.01(+2.78%)
Apr 02, 2024 0.4284 0.4300 0.3877 0.3960 423,221 -0.02(-5.69%)
Apr 01, 2024 0.4312 0.4312 0.4050 0.4199 289,319 -0.01(-1.29%)
Mar 28, 2024 0.4300 0.4310 0.4200 0.4254 241,363 +0.00(+0.09%)
Mar 27, 2024 0.4200 0.4300 0.4100 0.4250 269,117 +0.00(+0.21%)
Mar 26, 2024 0.4250 0.4392 0.4150 0.4241 216,772 -0.01(-1.37%)
Mar 25, 2024 0.4295 0.4500 0.4116 0.4300 280,471 -0.01(-3.15%)
Mar 22, 2024 0.4313 0.4474 0.4201 0.4440 310,085 +0.02(+4.47%)
Mar 21, 2024 0.4100 0.4300 0.4010 0.4250 343,614 +0.02(+6.25%)
Mar 20, 2024 0.4010 0.4026 0.3930 0.4000 438,363 -0.00(-0.27%)
Mar 19, 2024 0.3940 0.4100 0.3900 0.4011 202,166 -0.01(-1.40%)
Mar 18, 2024 0.4000 0.4200 0.3800 0.4068 638,018 +0.01(+1.70%)
Mar 15, 2024 0.4000 0.4268 0.3915 0.4000 605,499 -0.02(-4.76%)
Mar 14, 2024 0.4400 0.4544 0.3915 0.4200 491,707 -0.02(-4.46%)
Mar 13, 2024 0.4880 0.4880 0.4300 0.4396 331,100 -0.00(-0.99%)
Mar 12, 2024 0.4700 0.4700 0.4225 0.4440 307,975 -0.00(-0.22%)
Mar 11, 2024 0.5000 0.5098 0.4224 0.4450 1,212,197 -0.05(-11.00%)
Mar 08, 2024 0.4100 0.5200 0.4001 0.5000 1,999,290 +0.09(+23.00%)
Mar 07, 2024 0.4090 0.4190 0.3920 0.4065 372,486 +0.01(+2.91%)
Mar 06, 2024 0.3700 0.3969 0.3748 0.3950 532,562 +0.02(+4.69%)
Mar 05, 2024 0.3900 0.4000 0.3650 0.3773 602,924 -0.01(-2.03%)
Mar 04, 2024 0.3824 0.4050 0.3664 0.3851 681,375 -0.00(-1.00%)
Mar 01, 2024 0.4200 0.4249 0.3750 0.3890 1,366,593 -0.01(-3.33%)
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 0.4672 0.3869 0.4690 943,251 -0.01(-2.23%)
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.