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

Clene Inc. - Common Stock (NQ: CLNN )

4.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 11, 2025 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 (%)
Feb 11, 2025 4.690 4.690 4.400 4.580 40,165 +0.03(+0.66%)
Feb 10, 2025 4.390 4.590 4.350 4.550 26,376 +0.18(+4.24%)
Feb 07, 2025 4.400 4.430 4.150 4.365 54,865 -0.05(-1.24%)
Feb 06, 2025 4.610 4.630 4.365 4.420 27,080 -0.21(-4.54%)
Feb 05, 2025 4.680 4.690 4.450 4.630 47,570 -0.02(-0.43%)
Feb 04, 2025 4.600 4.710 4.473 4.650 32,786 +0.08(+1.75%)
Feb 03, 2025 4.360 4.620 4.306 4.570 33,859 +0.08(+1.78%)
Jan 31, 2025 4.740 4.740 4.410 4.490 60,305 -0.26(-5.47%)
Jan 30, 2025 4.820 4.850 4.560 4.750 75,071 +0.01(+0.21%)
Jan 29, 2025 4.700 4.740 4.570 4.740 27,244 +0.02(+0.42%)
Jan 28, 2025 4.520 4.740 4.520 4.720 28,772 +0.20(+4.42%)
Jan 27, 2025 4.900 4.940 4.410 4.520 66,001 -0.42(-8.50%)
Jan 24, 2025 4.830 4.990 4.810 4.940 57,703 +0.13(+2.70%)
Jan 23, 2025 4.790 4.890 4.590 4.810 87,929 +0.13(+2.78%)
Jan 22, 2025 4.800 4.960 4.500 4.680 101,811 -0.12(-2.50%)
Jan 21, 2025 4.810 4.990 4.750 4.800 61,914 +0.01(+0.21%)
Jan 17, 2025 4.890 4.990 4.790 4.790 32,302 -0.10(-2.04%)
Jan 16, 2025 4.870 5.060 4.860 4.890 43,205 +0.03(+0.62%)
Jan 15, 2025 4.860 4.922 4.750 4.860 29,443 +0.06(+1.25%)
Jan 14, 2025 4.940 5.100 4.800 4.800 31,308 -0.15(-3.03%)
Jan 13, 2025 5.150 5.360 4.940 4.950 51,747 -0.24(-4.62%)
Jan 10, 2025 5.300 5.323 5.140 5.190 42,147 -0.09(-1.70%)
Jan 08, 2025 5.890 6.040 5.255 5.280 125,714 -0.61(-10.36%)
Jan 07, 2025 5.700 6.290 5.574 5.890 148,492 +0.34(+6.13%)
Jan 06, 2025 5.430 5.670 5.250 5.550 163,946 +0.21(+3.93%)
Jan 03, 2025 5.480 5.510 5.120 5.340 61,989 -0.05(-0.93%)
Jan 02, 2025 5.260 5.660 5.210 5.390 96,992 +0.08(+1.51%)
Dec 31, 2024 5.310 0 +0.31(+6.20%)
Dec 30, 2024 4.900 5.187 4.810 5.000 72,134 +0.01(+0.20%)
Dec 27, 2024 5.080 5.250 4.900 4.990 69,105 -0.09(-1.77%)
Dec 26, 2024 5.000 5.150 4.930 5.080 73,380 +0.08(+1.60%)
Dec 24, 2024 4.720 5.050 4.500 5.000 42,433 +0.28(+5.93%)
Dec 23, 2024 4.370 4.800 4.340 4.720 39,378 +0.32(+7.27%)
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%)
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.