Skip to main content

Clene Inc (NQ: CLNN )

0.3801 +0.0065 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.4142 0.4198 0.3618 0.3801 1,819,651 +0.01(+1.74%)
Jun 17, 2024 0.3808 0.3977 0.3615 0.3736 285,500 -0.01(-2.48%)
Jun 14, 2024 0.3931 0.4085 0.3668 0.3831 250,219 -0.01(-3.26%)
Jun 13, 2024 0.4217 0.4299 0.3850 0.3960 546,980 -0.02(-4.35%)
Jun 12, 2024 0.4128 0.4300 0.3851 0.4140 416,612 -0.00(-0.10%)
Jun 11, 2024 0.4300 0.4494 0.3916 0.4144 661,031 -0.02(-4.07%)
Jun 10, 2024 0.3660 0.4391 0.3651 0.4320 1,551,700 +0.06(+16.19%)
Jun 07, 2024 0.3500 0.4600 0.3400 0.3718 1,381,123 +0.02(+5.93%)
Jun 06, 2024 0.3300 0.3800 0.3280 0.3510 746,173 +0.02(+6.04%)
Jun 05, 2024 0.3207 0.3310 0.3111 0.3310 267,317 +0.01(+4.38%)
Jun 04, 2024 0.3200 0.3200 0.3050 0.3171 382,197 +0.00(+0.38%)
Jun 03, 2024 0.3400 0.3400 0.3050 0.3159 660,464 -0.01(-3.98%)
May 31, 2024 0.3403 0.3469 0.3200 0.3290 463,838 -0.01(-3.58%)
May 30, 2024 0.3596 0.3800 0.3307 0.3412 985,986 -0.03(-7.53%)
May 29, 2024 0.3500 0.4500 0.3277 0.3690 2,798,276 +0.03(+8.56%)
May 28, 2024 0.3626 0.3878 0.3128 0.3399 1,263,463 -0.01(-3.16%)
May 24, 2024 0.3600 0.3642 0.3400 0.3510 273,660 +0.00(+0.78%)
May 23, 2024 0.3760 0.3769 0.3300 0.3483 505,225 -0.02(-4.37%)
May 22, 2024 0.3657 0.3800 0.3610 0.3642 226,595 -0.01(-1.57%)
May 21, 2024 0.3610 0.3799 0.3600 0.3700 205,822 -0.00(-0.54%)
May 20, 2024 0.3797 0.3896 0.3650 0.3720 273,395 +0.00(+0.54%)
May 17, 2024 0.3900 0.3920 0.3700 0.3700 319,221 -0.02(-4.05%)
May 16, 2024 0.3940 0.3949 0.3746 0.3856 191,687 +0.00(+0.78%)
May 15, 2024 0.3900 0.3950 0.3750 0.3826 216,480 -0.00(-0.39%)
May 14, 2024 0.3840 0.3999 0.3664 0.3841 373,685 -0.01(-1.71%)
May 13, 2024 0.3917 0.3999 0.3610 0.3908 439,840 +0.00(+1.11%)
May 10, 2024 0.4063 0.4270 0.3800 0.3865 578,708 -0.00(-0.13%)
May 09, 2024 0.3950 0.4273 0.3850 0.3870 294,024 -0.00(-0.74%)
May 08, 2024 0.3900 0.4000 0.3666 0.3899 454,635 -0.00(-0.38%)
May 07, 2024 0.4300 0.4300 0.3840 0.3914 313,080 -0.03(-7.60%)
May 06, 2024 0.4200 0.4330 0.4022 0.4236 271,221 -0.01(-2.60%)
May 03, 2024 0.4340 0.4397 0.4200 0.4349 310,225 -0.00(-0.41%)
May 02, 2024 0.4100 0.4367 0.4064 0.4367 429,515 -0.00(-0.07%)
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%)
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.