Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clene Inc (NQ: CLNN )

0.3668 -0.0292 (-7.37%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 3.610 3.610 3.260 3.350 438,580 -0.28(-7.71%)
Jul 28, 2022 3.950 3.960 3.630 3.630 238,888 -0.31(-7.87%)
Jul 27, 2022 3.740 4.240 3.600 3.940 432,722 +0.30(+8.24%)
Jul 26, 2022 3.990 4.040 3.560 3.640 362,417 -0.34(-8.54%)
Jul 25, 2022 4.010 4.269 3.850 3.980 381,993 -0.07(-1.73%)
Jul 22, 2022 4.750 4.820 3.958 4.050 524,305 -0.73(-15.27%)
Jul 21, 2022 4.520 5.130 4.500 4.780 874,652 +0.26(+5.75%)
Jul 20, 2022 4.510 4.750 4.200 4.520 747,836 -0.16(-3.42%)
Jul 19, 2022 4.660 4.860 4.510 4.680 1,671,387 -0.15(-3.11%)
Jul 18, 2022 4.420 5.030 4.310 4.830 5,286,228 +0.33(+7.33%)
Jul 15, 2022 4.140 4.850 3.780 4.500 10,614,215 +0.37(+8.96%)
Jul 14, 2022 3.100 4.300 3.080 4.130 39,746,108 +1.25(+43.40%)
Jul 13, 2022 2.930 3.230 2.800 2.880 220,776 -0.05(-1.71%)
Jul 12, 2022 2.720 2.965 2.690 2.930 149,432 +0.20(+7.33%)
Jul 11, 2022 2.850 3.070 2.700 2.730 359,799 -0.07(-2.50%)
Jul 08, 2022 2.690 2.820 2.670 2.800 154,737 +0.07(+2.56%)
Jul 07, 2022 2.730 2.780 2.535 2.730 174,417 +0.09(+3.41%)
Jul 06, 2022 2.530 2.690 2.480 2.640 182,570 +0.08(+3.13%)
Jul 05, 2022 2.520 2.680 2.520 2.560 96,139 +0.02(+0.79%)
Jul 01, 2022 2.520 2.660 2.520 2.540 92,000 +0.02(+0.79%)
Jun 30, 2022 2.600 2.850 2.482 2.520 539,788 -0.13(-4.91%)
Jun 29, 2022 2.710 2.835 2.650 2.650 207,115 -0.07(-2.57%)
Jun 28, 2022 3.200 3.250 2.690 2.720 436,818 -0.38(-12.26%)
Jun 27, 2022 2.910 4.230 2.860 3.100 2,043,281 +0.20(+6.90%)
Jun 24, 2022 2.860 3.150 2.780 2.900 2,413,579 +0.13(+4.69%)
Jun 23, 2022 2.400 2.770 2.400 2.770 284,153 +0.35(+14.46%)
Jun 22, 2022 2.380 2.660 2.380 2.420 278,848 -0.02(-0.82%)
Jun 21, 2022 2.470 2.560 2.280 2.440 297,498 +0.07(+2.95%)
Jun 17, 2022 2.560 2.590 2.360 2.370 902,782 -0.23(-8.85%)
Jun 16, 2022 2.620 2.650 2.360 2.600 375,147 -0.05(-1.89%)
Jun 15, 2022 2.600 2.760 2.520 2.650 270,782 -0.08(-2.93%)
Jun 14, 2022 3.360 3.690 2.550 2.730 433,706 -0.36(-11.65%)
Jun 13, 2022 4.340 4.340 3.005 3.090 709,596 -1.03(-25.00%)
Jun 10, 2022 3.840 4.120 3.320 4.120 450,896 +0.22(+5.64%)
Jun 09, 2022 3.350 3.930 3.300 3.900 374,983 +0.50(+14.71%)
Jun 08, 2022 3.240 3.510 3.240 3.400 157,936 +0.12(+3.66%)
Jun 07, 2022 2.710 3.450 2.670 3.280 372,512 +0.55(+20.15%)
Jun 06, 2022 2.540 2.790 2.500 2.730 295,742 +0.22(+8.76%)
Jun 03, 2022 2.570 2.570 2.330 2.510 153,824 +0.03(+1.21%)
Jun 02, 2022 2.310 2.545 2.310 2.480 97,265 +0.19(+8.30%)
Jun 01, 2022 2.250 2.410 2.230 2.290 143,014 +0.11(+5.05%)
May 31, 2022 2.270 2.340 2.160 2.180 180,929 -0.10(-4.39%)
May 27, 2022 2.210 2.350 2.110 2.280 157,437 +0.07(+3.17%)
May 26, 2022 2.330 2.390 2.200 2.210 143,815 -0.15(-6.36%)
May 25, 2022 2.440 2.460 2.330 2.360 59,986 -0.07(-2.88%)
May 24, 2022 2.670 2.740 2.350 2.430 110,363 -0.30(-10.99%)
May 23, 2022 2.560 2.870 2.520 2.730 94,388 +0.23(+9.20%)
May 20, 2022 2.450 2.510 2.410 2.500 95,859 +0.09(+3.73%)
May 19, 2022 2.380 2.740 2.310 2.410 229,781 +0.19(+8.56%)
May 18, 2022 2.190 2.310 2.110 2.220 91,267 +0.01(+0.45%)
May 17, 2022 2.210 2.350 2.140 2.210 180,009 +0.07(+3.27%)
May 16, 2022 2.080 2.170 1.930 2.140 156,697 +0.04(+1.90%)
May 13, 2022 2.260 2.355 2.070 2.100 182,708 -0.16(-7.08%)
May 12, 2022 2.280 2.430 2.230 2.260 125,826 +0.08(+3.67%)
May 11, 2022 2.520 2.540 2.010 2.180 363,430 -0.32(-12.80%)
May 10, 2022 2.630 3.160 2.500 2.500 191,845 -0.12(-4.58%)
May 09, 2022 2.730 3.040 2.600 2.620 107,573 -0.41(-13.53%)
May 06, 2022 2.780 3.080 2.693 3.030 90,703 +0.14(+4.84%)
May 05, 2022 3.140 3.150 2.820 2.890 139,364 -0.25(-7.96%)
May 04, 2022 2.770 3.180 2.701 3.140 264,531 +0.47(+17.60%)
May 03, 2022 2.900 2.900 2.630 2.670 75,034 -0.26(-8.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.