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

Clene Inc. - Common Stock (NQ: CLNN )

4.400 +0.100 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 4.230 4.510 4.230 4.400 69,658 +0.17(+4.02%)
Dec 19, 2024 4.320 4.390 4.040 4.230 30,019 +0.11(+2.67%)
Dec 18, 2024 4.420 4.450 4.060 4.120 59,244 -0.24(-5.50%)
Dec 17, 2024 4.650 4.850 4.220 4.360 97,453 -0.34(-7.23%)
Dec 16, 2024 4.950 5.125 4.670 4.700 47,388 -0.25(-5.05%)
Dec 13, 2024 5.050 5.470 4.800 4.950 114,804 -0.01(-0.20%)
Dec 12, 2024 4.970 5.080 4.901 4.960 69,023 -0.01(-0.20%)
Dec 11, 2024 4.950 5.115 4.630 4.970 80,473 +0.04(+0.81%)
Dec 10, 2024 4.770 5.240 4.125 4.930 528,533 +0.18(+3.79%)
Dec 09, 2024 4.670 4.840 4.420 4.750 98,106 +0.35(+7.95%)
Dec 06, 2024 4.150 4.510 4.150 4.400 69,727 +0.24(+5.77%)
Dec 05, 2024 4.190 4.360 4.040 4.160 48,268 +0.06(+1.46%)
Dec 04, 2024 3.990 4.350 3.990 4.100 86,624 +0.14(+3.54%)
Dec 03, 2024 4.070 4.490 3.950 3.960 89,807 -0.14(-3.41%)
Dec 02, 2024 4.310 4.350 4.050 4.100 94,203 -0.08(-1.91%)
Nov 29, 2024 4.200 4.530 4.090 4.180 106,148 +0.03(+0.72%)
Nov 27, 2024 3.940 4.290 3.940 4.150 41,057 +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 4.820 123,391 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.