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)

6.395 +0.425 (+7.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 5.970 6.655 5.900 6.395 122,013 +0.42(+7.12%)
Jan 08, 2026 6.210 6.490 5.950 5.970 43,948 -0.31(-4.94%)
Jan 07, 2026 6.180 6.560 6.060 6.280 52,173 +0.14(+2.28%)
Jan 06, 2026 5.790 6.285 5.710 6.140 42,814 +0.38(+6.60%)
Jan 05, 2026 5.710 6.180 5.710 5.760 76,776 -0.01(-0.17%)
Jan 02, 2026 5.830 5.919 5.540 5.770 53,864 -0.10(-1.70%)
Dec 31, 2025 5.980 6.095 5.615 5.870 133,389 -0.09(-1.51%)
Dec 30, 2025 5.900 6.271 5.800 5.960 52,752 +0.07(+1.19%)
Dec 29, 2025 6.230 6.230 5.705 5.890 90,706 -0.36(-5.76%)
Dec 26, 2025 6.360 6.555 6.160 6.250 36,685 -0.11(-1.73%)
Dec 24, 2025 6.240 6.470 6.069 6.360 17,102 +0.10(+1.60%)
Dec 23, 2025 6.490 6.657 6.015 6.260 68,663 -0.18(-2.80%)
Dec 22, 2025 6.750 6.950 6.340 6.440 55,403 -0.24(-3.59%)
Dec 19, 2025 6.050 6.811 6.045 6.680 97,171 +0.64(+10.60%)
Dec 18, 2025 6.590 6.990 6.035 6.040 82,550 -0.48(-7.36%)
Dec 17, 2025 6.480 6.840 6.475 6.520 41,861 +0.09(+1.40%)
Dec 16, 2025 6.240 6.590 6.000 6.430 87,060 +0.19(+3.04%)
Dec 15, 2025 6.840 6.850 6.240 6.240 135,002 -0.53(-7.83%)
Dec 12, 2025 6.870 7.011 6.660 6.770 94,213 -0.11(-1.60%)
Dec 11, 2025 6.650 7.030 6.500 6.880 124,054 +0.20(+2.99%)
Dec 10, 2025 6.140 6.700 6.107 6.680 116,975 +0.45(+7.22%)
Dec 09, 2025 5.840 6.300 5.770 6.230 168,343 +0.37(+6.31%)
Dec 08, 2025 5.660 6.100 5.420 5.860 274,424 +0.09(+1.56%)
Dec 05, 2025 6.520 6.550 5.660 5.770 425,537 -0.52(-8.27%)
Dec 04, 2025 7.900 7.900 6.110 6.290 735,936 -0.93(-12.88%)
Dec 03, 2025 9.300 9.535 7.210 7.220 3,443,993 -2.04(-22.03%)
Dec 02, 2025 9.600 10.40 9.200 9.260 110,823 -0.30(-3.14%)
Dec 01, 2025 10.36 10.84 9.520 9.560 112,514 -0.80(-7.72%)
Nov 28, 2025 10.15 10.84 9.910 10.36 55,596 +0.21(+2.07%)
Nov 26, 2025 9.510 10.26 9.010 10.15 54,047 +0.70(+7.41%)
Nov 25, 2025 9.090 9.570 8.900 9.450 44,920 +0.33(+3.62%)
Nov 24, 2025 9.320 9.500 8.950 9.120 40,998 -0.15(-1.62%)
Nov 21, 2025 8.780 9.920 8.730 9.270 55,272 +0.51(+5.82%)
Nov 20, 2025 8.750 8.970 8.380 8.760 64,471 +0.11(+1.27%)
Nov 19, 2025 8.620 8.792 8.290 8.650 105,041 +0.09(+1.05%)
Nov 18, 2025 8.610 8.860 8.360 8.560 47,723 -0.05(-0.58%)
Nov 17, 2025 8.380 8.680 8.000 8.610 93,438 +0.09(+1.06%)
Nov 14, 2025 7.010 9.000 6.590 8.520 217,328 +1.22(+16.71%)
Nov 13, 2025 9.010 9.207 7.100 7.300 176,079 -2.11(-22.42%)
Nov 12, 2025 9.510 10.31 9.000 9.410 68,211 -0.14(-1.47%)
Nov 11, 2025 9.940 10.01 9.385 9.550 56,561 -0.54(-5.35%)
Nov 10, 2025 10.05 10.46 9.800 10.09 53,020 +0.30(+3.12%)
Nov 07, 2025 9.010 10.13 8.610 9.785 152,206 +0.54(+5.78%)
Nov 06, 2025 10.89 11.23 9.220 9.250 132,267 -1.53(-14.19%)
Nov 05, 2025 11.06 11.59 10.69 10.78 77,319 -0.14(-1.28%)
Nov 04, 2025 11.55 11.98 10.75 10.92 120,345 -1.06(-8.85%)
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.