Skip to main content

Clene Inc (NQ: CLNN )

0.4246 -0.0054 (-1.26%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.150 1.150 1.090 1.130 106,409 -0.01(-0.88%)
Mar 30, 2023 1.090 1.145 1.090 1.140 78,224 +0.04(+3.64%)
Mar 29, 2023 1.110 1.130 1.060 1.100 186,043 +0.00(+0.00%)
Mar 28, 2023 1.140 1.160 1.050 1.100 809,929 -0.05(-4.35%)
Mar 27, 2023 1.180 1.180 1.130 1.150 139,772 +0.00(+0.00%)
Mar 24, 2023 1.170 1.180 1.130 1.150 237,187 -0.02(-1.71%)
Mar 23, 2023 1.160 1.190 1.140 1.170 182,769 +0.01(+0.86%)
Mar 22, 2023 1.240 1.240 1.140 1.160 188,909 -0.07(-5.31%)
Mar 21, 2023 1.180 1.240 1.170 1.225 154,223 +0.05(+3.81%)
Mar 20, 2023 1.270 1.270 1.170 1.180 212,710 -0.09(-7.09%)
Mar 17, 2023 1.260 1.280 1.225 1.270 198,880 -0.03(-2.31%)
Mar 16, 2023 1.320 1.320 1.270 1.300 160,245 -0.01(-0.76%)
Mar 15, 2023 1.300 1.320 1.270 1.310 209,741 +0.00(+0.00%)
Mar 14, 2023 1.250 1.340 1.250 1.310 499,270 -0.05(-3.68%)
Mar 13, 2023 1.160 1.420 1.120 1.360 1,054,196 +0.10(+7.94%)
Mar 10, 2023 1.370 1.370 1.220 1.260 989,108 -0.09(-6.67%)
Mar 09, 2023 1.430 1.440 1.260 1.350 5,477,970 +0.05(+3.85%)
Mar 08, 2023 1.260 1.310 1.180 1.300 1,168,913 +0.03(+2.36%)
Mar 07, 2023 1.270 1.310 1.200 1.270 216,765 -0.01(-0.78%)
Mar 06, 2023 1.280 1.300 1.220 1.280 1,019,069 +0.08(+6.67%)
Mar 03, 2023 1.160 1.210 1.150 1.200 83,152 +0.03(+2.56%)
Mar 02, 2023 1.240 1.240 1.150 1.170 162,234 -0.08(-6.40%)
Mar 01, 2023 1.270 1.289 1.210 1.250 160,768 -0.01(-0.79%)
Feb 28, 2023 1.190 1.270 1.170 1.260 243,167 +0.06(+5.00%)
Feb 27, 2023 1.160 1.220 1.090 1.200 866,083 +0.02(+1.69%)
Feb 24, 2023 1.200 1.200 1.140 1.180 137,287 -0.02(-1.67%)
Feb 23, 2023 1.220 1.220 1.170 1.200 240,148 +0.00(+0.00%)
Feb 22, 2023 1.210 1.210 1.130 1.200 453,881 +0.00(+0.00%)
Feb 21, 2023 1.200 1.250 1.190 1.200 353,192 -0.08(-6.25%)
Feb 17, 2023 1.240 1.280 1.160 1.280 449,645 +0.00(+0.00%)
Feb 16, 2023 1.270 1.280 1.210 1.280 391,938 +0.01(+0.79%)
Feb 15, 2023 1.330 1.380 1.230 1.270 1,276,985 -0.11(-7.97%)
Feb 14, 2023 1.350 1.460 1.300 1.380 2,410,995 -0.07(-4.83%)
Feb 13, 2023 1.900 1.990 1.380 1.450 41,846,576 +0.10(+7.41%)
Feb 10, 2023 1.480 1.500 1.350 1.350 85,340 -0.13(-8.78%)
Feb 09, 2023 1.530 1.600 1.460 1.480 83,376 -0.06(-3.90%)
Feb 08, 2023 1.550 1.550 1.480 1.540 37,333 +0.05(+3.36%)
Feb 07, 2023 1.610 1.630 1.370 1.490 134,121 -0.11(-6.88%)
Feb 06, 2023 1.580 1.741 1.580 1.600 201,596 +0.01(+0.63%)
Feb 03, 2023 1.640 1.670 1.590 1.590 144,847 -0.03(-1.85%)
Feb 02, 2023 1.660 1.680 1.590 1.620 70,121 +0.07(+4.52%)
Feb 01, 2023 1.550 1.620 1.550 1.550 64,099 +0.02(+1.31%)
Jan 31, 2023 1.650 1.650 1.530 1.530 106,806 -0.07(-4.38%)
Jan 30, 2023 1.460 1.705 1.450 1.600 306,471 +0.13(+8.84%)
Jan 27, 2023 1.330 1.490 1.330 1.470 150,974 +0.17(+13.08%)
Jan 26, 2023 1.570 1.565 1.210 1.300 341,699 -0.23(-15.03%)
Jan 25, 2023 1.470 1.590 1.424 1.530 115,228 +0.02(+1.32%)
Jan 24, 2023 1.450 1.530 1.450 1.510 157,950 +0.06(+4.14%)
Jan 23, 2023 1.500 1.531 1.400 1.450 125,243 -0.04(-2.68%)
Jan 20, 2023 1.560 1.650 1.460 1.490 158,472 -0.11(-6.88%)
Jan 19, 2023 1.620 1.670 1.580 1.600 117,875 +0.01(+0.63%)
Jan 18, 2023 1.480 1.660 1.480 1.590 261,348 +0.09(+6.00%)
Jan 17, 2023 1.330 1.700 1.320 1.500 489,186 +0.19(+14.50%)
Jan 13, 2023 1.210 1.395 1.180 1.310 222,989 +0.08(+6.50%)
Jan 12, 2023 1.120 1.250 1.080 1.230 203,681 +0.12(+10.81%)
Jan 11, 2023 1.050 1.140 1.030 1.110 144,083 +0.04(+3.74%)
Jan 10, 2023 1.020 1.070 1.020 1.070 41,733 +0.03(+2.88%)
Jan 09, 2023 0.9900 1.080 0.9500 1.040 165,042 +0.09(+8.90%)
Jan 06, 2023 0.9505 0.9889 0.9505 0.9550 41,523 -0.01(-0.52%)
Jan 05, 2023 0.9700 0.9950 0.9500 0.9600 42,956 -0.00(-0.26%)
Jan 04, 2023 0.9500 0.9999 0.9500 0.9625 99,700 +0.01(+1.31%)
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.