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

Clene Inc (NQ: CLNN )

4.150 +0.270 (+6.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 3.940 4.290 3.940 4.150 41,055 +0.27(+6.96%)
Nov 26, 2024 4.060 4.250 3.850 3.880 105,590 -0.20(-4.90%)
Nov 25, 2024 4.240 4.590 4.060 4.080 371,286 -0.09(-2.16%)
Nov 22, 2024 4.020 4.219 3.900 4.170 72,031 +0.16(+3.99%)
Nov 21, 2024 4.100 4.180 3.900 4.010 129,633 -0.08(-1.96%)
Nov 20, 2024 4.660 4.777 3.880 4.090 129,582 -0.57(-12.23%)
Nov 19, 2024 4.380 4.740 4.330 4.660 50,009 +0.26(+5.91%)
Nov 18, 2024 4.610 4.650 4.300 4.400 47,190 -0.13(-2.87%)
Nov 15, 2024 4.630 4.800 4.340 4.530 82,121 -0.16(-3.41%)
Nov 14, 2024 4.910 5.195 4.520 4.690 75,516 -0.13(-2.70%)
Nov 13, 2024 5.110 5.200 4.650 4.820 123,396 -0.48(-9.06%)
Nov 12, 2024 5.450 5.790 5.060 5.300 36,723 -0.11(-2.03%)
Nov 11, 2024 5.660 5.790 5.320 5.410 41,441 -0.28(-4.92%)
Nov 08, 2024 6.040 6.040 5.510 5.690 95,497 -0.20(-3.40%)
Nov 07, 2024 5.690 5.970 5.540 5.890 50,746 +0.17(+2.97%)
Nov 06, 2024 5.970 5.970 5.550 5.720 43,576 -0.05(-0.87%)
Nov 05, 2024 5.770 5.984 5.580 5.770 23,117 +0.10(+1.76%)
Nov 04, 2024 6.220 6.320 5.670 5.670 58,460 -0.44(-7.20%)
Nov 01, 2024 6.380 6.500 5.950 6.110 24,612 -0.24(-3.78%)
Oct 31, 2024 6.280 6.460 6.020 6.350 41,234 +0.11(+1.76%)
Oct 30, 2024 6.380 6.480 6.070 6.240 38,670 -0.14(-2.19%)
Oct 29, 2024 5.860 6.380 5.769 6.380 50,822 +0.51(+8.69%)
Oct 28, 2024 5.430 5.870 5.430 5.870 75,145 +0.52(+9.72%)
Oct 25, 2024 5.230 5.630 5.230 5.350 48,293 +0.08(+1.52%)
Oct 24, 2024 5.400 5.410 5.000 5.270 72,444 -0.13(-2.41%)
Oct 23, 2024 5.480 5.610 5.200 5.400 37,754 -0.10(-1.82%)
Oct 22, 2024 5.770 5.790 5.190 5.500 38,711 -0.21(-3.68%)
Oct 21, 2024 5.550 5.710 5.350 5.710 39,560 +0.15(+2.70%)
Oct 18, 2024 5.320 5.630 5.310 5.560 57,388 +0.22(+4.12%)
Oct 17, 2024 5.600 5.640 5.180 5.340 64,479 -0.33(-5.82%)
Oct 16, 2024 5.850 5.930 5.600 5.670 37,421 -0.18(-3.08%)
Oct 15, 2024 5.810 6.099 5.640 5.850 67,107 +0.10(+1.74%)
Oct 14, 2024 5.610 5.990 5.600 5.750 76,455 +0.18(+3.23%)
Oct 11, 2024 5.550 5.780 5.360 5.570 31,923 +0.06(+1.09%)
Oct 10, 2024 5.850 5.990 5.430 5.510 66,155 -0.34(-5.81%)
Oct 09, 2024 5.200 5.950 5.200 5.850 125,561 +0.72(+14.04%)
Oct 08, 2024 5.390 5.540 5.100 5.130 50,582 -0.19(-3.57%)
Oct 07, 2024 5.300 5.840 5.150 5.320 158,325 +0.02(+0.38%)
Oct 04, 2024 5.000 5.300 4.770 5.300 126,103 +0.35(+7.07%)
Oct 03, 2024 5.000 5.190 4.630 4.950 63,507 +0.06(+1.23%)
Oct 02, 2024 4.600 5.300 4.470 4.890 83,562 +0.29(+6.30%)
Oct 01, 2024 4.600 4.690 4.500 4.600 55,395 +0.01(+0.22%)
Sep 30, 2024 4.550 4.740 4.380 4.590 96,731 -0.23(-4.77%)
Sep 27, 2024 4.580 4.840 4.570 4.820 35,907 +0.25(+5.47%)
Sep 26, 2024 4.610 4.910 4.530 4.570 33,130 -0.09(-1.93%)
Sep 25, 2024 4.460 4.700 4.340 4.660 85,223 +0.25(+5.67%)
Sep 24, 2024 4.540 4.610 4.230 4.410 46,027 -0.07(-1.56%)
Sep 23, 2024 5.000 5.030 4.460 4.480 93,969 -0.52(-10.40%)
Sep 20, 2024 5.250 5.300 4.920 5.000 62,478 -0.19(-3.66%)
Sep 19, 2024 5.150 5.290 4.920 5.190 124,364 +0.17(+3.39%)
Sep 18, 2024 5.250 5.460 4.890 5.020 106,216 -0.27(-5.10%)
Sep 17, 2024 5.710 5.890 4.890 5.290 193,670 -0.30(-5.37%)
Sep 16, 2024 6.700 6.830 5.510 5.590 200,219 -1.15(-17.06%)
Sep 13, 2024 6.430 6.740 6.260 6.740 40,690 +0.40(+6.31%)
Sep 12, 2024 6.150 6.390 5.820 6.340 39,681 +0.25(+4.11%)
Sep 11, 2024 5.920 6.140 5.500 6.090 68,388 +0.27(+4.64%)
Sep 10, 2024 6.000 6.100 5.700 5.820 62,963 +0.07(+1.22%)
Sep 09, 2024 5.950 5.950 5.732 5.750 63,875 -0.18(-3.04%)
Sep 06, 2024 6.220 6.220 5.700 5.930 57,362 -0.38(-6.02%)
Sep 05, 2024 6.660 6.900 6.220 6.310 143,034 -0.35(-5.26%)
Sep 04, 2024 6.000 6.700 5.680 6.660 124,569 +0.74(+12.50%)
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.