Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Clene Inc
(NQ:
CLNN
)
5.400
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
5.340
5.477
5.160
5.400
89,288
+0.10(+1.89%)
Aug 22, 2024
5.200
5.380
5.150
5.300
18,858
+0.14(+2.71%)
Aug 21, 2024
5.180
5.285
5.027
5.160
40,823
-0.04(-0.77%)
Aug 20, 2024
5.340
5.540
5.130
5.200
24,360
-0.10(-1.89%)
Aug 19, 2024
5.200
5.450
5.020
5.300
84,462
+0.15(+2.91%)
Aug 16, 2024
4.870
5.195
4.700
5.150
60,437
+0.27(+5.53%)
Aug 15, 2024
4.960
5.090
4.760
4.880
37,639
-0.08(-1.61%)
Aug 14, 2024
5.120
5.260
4.800
4.960
55,634
-0.11(-2.17%)
Aug 13, 2024
5.290
5.660
4.910
5.070
147,544
-0.04(-0.78%)
Aug 12, 2024
5.100
5.240
4.870
5.110
53,337
+0.05(+0.99%)
Aug 09, 2024
4.420
5.440
4.220
5.060
86,291
+0.65(+14.74%)
Aug 08, 2024
4.360
4.500
4.170
4.410
58,883
-0.09(-2.00%)
Aug 07, 2024
5.600
6.190
4.500
4.500
484,460
-1.38(-23.47%)
Aug 06, 2024
4.120
6.960
4.120
5.880
3,726,435
+1.88(+47.00%)
Aug 05, 2024
4.190
4.190
3.818
4.000
43,114
-0.33(-7.62%)
Aug 02, 2024
4.450
4.590
4.305
4.330
16,447
-0.15(-3.35%)
Aug 01, 2024
4.580
4.610
4.350
4.480
13,623
-0.07(-1.54%)
Jul 31, 2024
4.510
4.555
4.400
4.550
25,738
+0.04(+0.89%)
Jul 30, 2024
4.470
4.610
4.421
4.510
15,643
-0.01(-0.22%)
Jul 29, 2024
4.650
4.650
4.420
4.520
23,627
+0.03(+0.67%)
Jul 26, 2024
4.420
4.672
4.400
4.490
22,470
+0.03(+0.67%)
Jul 25, 2024
4.510
4.710
4.420
4.460
19,010
-0.07(-1.55%)
Jul 24, 2024
4.510
4.682
4.510
4.530
9,082
-0.10(-2.16%)
Jul 23, 2024
4.490
4.630
4.304
4.630
39,302
+0.14(+3.12%)
Jul 22, 2024
4.330
4.530
4.298
4.490
60,799
+0.16(+3.70%)
Jul 19, 2024
4.840
4.920
4.230
4.330
60,109
-0.47(-9.79%)
Jul 18, 2024
4.830
5.090
4.700
4.800
81,909
+0.01(+0.21%)
Jul 17, 2024
4.860
4.940
4.750
4.790
36,068
-0.11(-2.24%)
Jul 16, 2024
4.990
5.020
4.900
4.900
34,323
-0.10(-2.00%)
Jul 15, 2024
5.230
5.230
4.928
5.000
49,949
-0.25(-4.76%)
Jul 12, 2024
5.320
5.538
5.020
5.250
103,205
+0.17(+3.35%)
Jul 11, 2024
5.360
5.890
4.590
5.080
276,869
-0.54(-9.61%)
Jul 10, 2024
5.356
5.800
5.356
5.620
56,587
+0.17(+3.12%)
Jul 09, 2024
5.730
6.400
5.202
5.450
140,855
-1.50(-21.54%)
Jul 08, 2024
7.000
7.000
6.800
6.946
9,425
-0.03(-0.40%)
Jul 05, 2024
6.640
7.000
6.540
6.974
9,172
+0.43(+6.51%)
Jul 03, 2024
6.640
6.746
6.500
6.548
16,237
-0.07(-1.09%)
Jul 02, 2024
6.930
6.998
6.400
6.620
29,186
-0.52(-7.28%)
Jul 01, 2024
7.122
7.396
6.900
7.140
14,987
+0.02(+0.22%)
Jun 28, 2024
7.200
7.590
7.100
7.124
15,641
-0.26(-3.47%)
Jun 27, 2024
7.200
7.462
7.040
7.380
11,190
+0.36(+5.10%)
Jun 26, 2024
7.154
7.376
7.000
7.022
12,995
-0.18(-2.47%)
Jun 25, 2024
7.666
7.800
7.018
7.200
22,187
-0.45(-5.91%)
Jun 24, 2024
8.000
8.000
7.410
7.652
17,499
-0.27(-3.46%)
Jun 21, 2024
7.780
8.200
7.440
7.926
69,951
+0.10(+1.30%)
Jun 20, 2024
7.600
8.190
7.400
7.824
16,264
+0.22(+2.92%)
Jun 18, 2024
8.284
8.396
7.236
7.602
90,983
+0.13(+1.74%)
Jun 17, 2024
7.616
7.954
7.230
7.472
14,275
-0.19(-2.48%)
Jun 14, 2024
7.862
8.170
7.336
7.662
12,510
-0.26(-3.26%)
Jun 13, 2024
8.434
8.598
7.700
7.920
27,349
-0.36(-4.35%)
Jun 12, 2024
8.256
8.600
7.702
8.280
20,830
-0.01(-0.10%)
Jun 11, 2024
8.600
8.988
7.832
8.288
33,051
-0.35(-4.07%)
Jun 10, 2024
7.320
8.782
7.302
8.640
77,585
+1.20(+16.19%)
Jun 07, 2024
7.000
9.200
6.800
7.436
69,056
+0.42(+5.93%)
Jun 06, 2024
6.600
7.600
6.560
7.020
37,308
+0.40(+6.04%)
Jun 05, 2024
6.414
6.620
6.222
6.620
13,365
+0.28(+4.38%)
Jun 04, 2024
6.400
6.400
6.100
6.342
19,109
+0.02(+0.38%)
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
.