ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Clene Inc. - Common Stock (NQ:CLNN)

5.910 -0.240 (-3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 6.120 6.190 5.821 5.910 54,596 -0.24(-3.90%)
Apr 23, 2026 6.530 6.635 6.110 6.150 91,936 -0.42(-6.39%)
Apr 22, 2026 6.490 7.170 6.423 6.570 80,515 +0.25(+3.96%)
Apr 21, 2026 6.160 6.710 5.927 6.320 150,447 +0.17(+2.76%)
Apr 20, 2026 6.270 6.385 6.040 6.150 65,972 -0.16(-2.54%)
Apr 17, 2026 6.470 6.730 6.280 6.310 68,602 -0.04(-0.63%)
Apr 16, 2026 6.310 6.606 6.300 6.350 63,832 +0.00(+0.00%)
Apr 15, 2026 6.700 6.800 6.225 6.350 61,293 -0.33(-4.87%)
Apr 14, 2026 6.470 6.800 6.470 6.675 54,441 +0.19(+3.01%)
Apr 13, 2026 6.040 6.690 6.010 6.480 49,826 +0.37(+6.06%)
Apr 10, 2026 6.390 6.405 5.915 6.110 35,040 -0.23(-3.63%)
Apr 09, 2026 6.380 6.440 6.150 6.340 63,716 -0.06(-0.94%)
Apr 08, 2026 6.500 6.785 6.140 6.400 122,447 +0.14(+2.24%)
Apr 07, 2026 5.700 6.330 5.550 6.260 81,038 +0.50(+8.68%)
Apr 06, 2026 5.180 6.230 5.102 5.760 192,503 +0.64(+12.50%)
Apr 02, 2026 4.740 5.210 4.450 5.120 107,977 +0.23(+4.70%)
Apr 01, 2026 4.920 5.135 4.860 4.890 32,009 -0.04(-0.81%)
Mar 31, 2026 4.890 5.050 4.700 4.930 144,018 +0.11(+2.28%)
Mar 30, 2026 4.710 5.356 4.690 4.820 133,869 +0.11(+2.34%)
Mar 27, 2026 5.310 5.480 4.570 4.710 176,688 -0.68(-12.62%)
Mar 26, 2026 5.420 5.656 5.290 5.390 70,212 -0.09(-1.64%)
Mar 25, 2026 5.730 5.955 5.300 5.480 68,859 -0.25(-4.36%)
Mar 24, 2026 5.640 5.980 5.590 5.730 67,277 +0.06(+1.06%)
Mar 23, 2026 5.450 5.800 5.220 5.670 63,453 +0.34(+6.48%)
Mar 20, 2026 6.130 6.130 5.210 5.325 152,106 -0.54(-9.28%)
Mar 19, 2026 6.550 6.740 5.850 5.870 126,293 -0.70(-10.65%)
Mar 18, 2026 6.160 6.680 6.100 6.570 100,173 +0.44(+7.18%)
Mar 17, 2026 6.100 6.500 6.040 6.130 82,145 +0.17(+2.94%)
Mar 16, 2026 5.700 6.330 5.500 5.955 103,768 +0.24(+4.11%)
Mar 13, 2026 6.000 6.525 5.540 5.720 112,235 -0.20(-3.38%)
Mar 12, 2026 5.580 6.070 5.500 5.920 71,674 +0.34(+6.09%)
Mar 11, 2026 5.490 5.600 5.380 5.580 34,085 +0.14(+2.57%)
Mar 10, 2026 5.490 5.560 5.310 5.440 28,410 -0.05(-0.91%)
Mar 09, 2026 5.320 5.540 5.180 5.490 44,556 +0.13(+2.52%)
Mar 06, 2026 5.270 5.490 5.145 5.355 41,127 +0.06(+1.04%)
Mar 05, 2026 5.410 5.570 5.250 5.300 37,482 -0.21(-3.81%)
Mar 04, 2026 5.030 5.560 4.950 5.510 54,954 +0.48(+9.54%)
Mar 03, 2026 5.040 5.200 4.800 5.030 80,108 -0.21(-4.01%)
Mar 02, 2026 5.000 5.400 4.962 5.240 91,976 +0.02(+0.29%)
Feb 27, 2026 5.260 5.490 4.960 5.225 74,618 -0.14(-2.52%)
Feb 26, 2026 5.030 5.450 4.790 5.360 70,902 +0.40(+8.06%)
Feb 25, 2026 5.050 5.270 4.900 4.960 59,127 -0.08(-1.59%)
Feb 24, 2026 4.530 5.040 4.400 5.040 171,931 +0.45(+9.80%)
Feb 23, 2026 4.650 4.950 4.490 4.590 79,482 -0.04(-0.97%)
Feb 20, 2026 4.880 5.050 4.500 4.635 75,422 -0.10(-2.01%)
Feb 19, 2026 4.470 4.830 4.290 4.730 48,222 +0.21(+4.65%)
Feb 18, 2026 4.200 4.530 4.090 4.520 28,208 +0.30(+7.11%)
Feb 17, 2026 4.240 4.240 3.970 4.220 47,701 -0.01(-0.24%)
Feb 13, 2026 4.260 4.410 4.100 4.230 49,472 +0.12(+2.92%)
Feb 12, 2026 4.090 4.245 4.010 4.110 34,109 -0.02(-0.48%)
Feb 11, 2026 4.410 4.410 3.955 4.130 87,983 -0.29(-6.56%)
Feb 10, 2026 4.450 4.600 4.250 4.420 89,039 -0.03(-0.67%)
Feb 09, 2026 4.290 4.580 4.120 4.450 60,253 +0.16(+3.73%)
Feb 06, 2026 4.030 4.350 4.010 4.290 74,864 +0.37(+9.44%)
Feb 05, 2026 3.980 4.230 3.900 3.920 49,777 -0.07(-1.75%)
Feb 04, 2026 4.350 4.350 3.880 3.990 40,164 -0.28(-6.56%)
Feb 03, 2026 4.040 4.500 3.950 4.270 93,226 +0.23(+5.69%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.