Recent Quotes
My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Clene Inc. - Common Stock (NQ:CLNN)

6.009 -0.281 (-4.47%)
Streaming Delayed Price Updated: 11:58 AM EST, Dec 5, 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 (%)
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%)
Nov 03, 2025 12.72 13.50 11.01 11.98 400,667 -0.52(-4.16%)
Oct 31, 2025 9.970 12.75 9.950 12.50 478,166 +2.50(+25.00%)
Oct 30, 2025 8.960 10.10 8.850 10.00 143,604 +0.87(+9.47%)
Oct 29, 2025 9.430 9.430 8.615 9.135 72,719 -0.23(-2.51%)
Oct 28, 2025 8.500 9.770 8.500 9.370 157,964 +0.86(+10.11%)
Oct 27, 2025 8.520 8.793 8.139 8.510 32,739 +0.17(+2.04%)
Oct 24, 2025 8.150 8.506 8.000 8.340 66,471 +0.20(+2.39%)
Oct 23, 2025 8.090 8.580 7.900 8.145 50,783 +0.17(+2.20%)
Oct 22, 2025 8.560 8.560 7.660 7.970 57,162 -0.65(-7.54%)
Oct 21, 2025 8.240 8.840 7.970 8.620 60,490 +0.46(+5.64%)
Oct 20, 2025 8.480 8.835 8.160 8.160 73,471 -0.34(-4.00%)
Oct 17, 2025 8.150 8.720 8.075 8.500 89,109 +0.25(+3.03%)
Oct 16, 2025 8.890 9.432 8.020 8.250 36,544 -0.64(-7.20%)
Oct 15, 2025 8.580 9.120 8.559 8.890 40,435 +0.30(+3.49%)
Oct 14, 2025 8.010 8.720 7.650 8.590 84,005 +0.34(+4.12%)
Oct 13, 2025 8.680 9.358 7.710 8.250 174,381 -0.35(-4.01%)
Oct 10, 2025 9.370 9.650 8.570 8.595 109,622 -0.84(-8.95%)
Oct 09, 2025 9.500 9.690 9.030 9.440 89,531 +0.02(+0.21%)
Oct 08, 2025 8.970 9.740 8.600 9.420 99,599 +0.35(+3.86%)
Oct 07, 2025 10.32 10.32 8.540 9.070 267,644 -1.29(-12.45%)
Oct 06, 2025 11.00 11.06 9.510 10.36 586,385 -0.15(-1.43%)
Oct 03, 2025 8.010 10.58 7.793 10.51 586,039 +2.50(+31.21%)
Oct 02, 2025 7.000 8.050 6.970 8.010 227,499 +1.04(+14.92%)
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.
© 2025 FinancialContent. All rights reserved.