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

Clene Inc (NQ: CLNN )

0.4370 +0.0052 (+1.20%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 01, 2024 0.4168 0.4389 0.3800 0.4370 970,780 +0.01(+1.20%)
Apr 30, 2024 0.3500 0.4390 0.3530 0.4318 2,369,371 +0.08(+22.78%)
Apr 29, 2024 0.3439 0.3545 0.3400 0.3517 148,176 +0.01(+3.47%)
Apr 26, 2024 0.3465 0.3500 0.3301 0.3399 120,352 -0.01(-1.90%)
Apr 25, 2024 0.3350 0.3550 0.3300 0.3465 382,086 +0.01(+2.82%)
Apr 24, 2024 0.3384 0.3400 0.3250 0.3370 305,905 +0.00(+0.57%)
Apr 23, 2024 0.3400 0.3475 0.3263 0.3351 314,817 +0.00(+0.63%)
Apr 22, 2024 0.3300 0.3412 0.3223 0.3330 561,818 -0.02(-4.64%)
Apr 19, 2024 0.3295 0.3590 0.3131 0.3492 1,243,759 +0.02(+5.85%)
Apr 18, 2024 0.3253 0.3398 0.3070 0.3299 1,336,227 -0.01(-2.86%)
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%)
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.