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 )

5.400 +0.100 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 5.340 5.477 5.160 5.400 89,288 +0.10(+1.89%)
Aug 22, 2024 5.200 5.380 5.150 5.300 18,858 +0.14(+2.71%)
Aug 21, 2024 5.180 5.285 5.027 5.160 40,823 -0.04(-0.77%)
Aug 20, 2024 5.340 5.540 5.130 5.200 24,360 -0.10(-1.89%)
Aug 19, 2024 5.200 5.450 5.020 5.300 84,462 +0.15(+2.91%)
Aug 16, 2024 4.870 5.195 4.700 5.150 60,437 +0.27(+5.53%)
Aug 15, 2024 4.960 5.090 4.760 4.880 37,639 -0.08(-1.61%)
Aug 14, 2024 5.120 5.260 4.800 4.960 55,634 -0.11(-2.17%)
Aug 13, 2024 5.290 5.660 4.910 5.070 147,544 -0.04(-0.78%)
Aug 12, 2024 5.100 5.240 4.870 5.110 53,337 +0.05(+0.99%)
Aug 09, 2024 4.420 5.440 4.220 5.060 86,291 +0.65(+14.74%)
Aug 08, 2024 4.360 4.500 4.170 4.410 58,883 -0.09(-2.00%)
Aug 07, 2024 5.600 6.190 4.500 4.500 484,460 -1.38(-23.47%)
Aug 06, 2024 4.120 6.960 4.120 5.880 3,726,435 +1.88(+47.00%)
Aug 05, 2024 4.190 4.190 3.818 4.000 43,114 -0.33(-7.62%)
Aug 02, 2024 4.450 4.590 4.305 4.330 16,447 -0.15(-3.35%)
Aug 01, 2024 4.580 4.610 4.350 4.480 13,623 -0.07(-1.54%)
Jul 31, 2024 4.510 4.555 4.400 4.550 25,738 +0.04(+0.89%)
Jul 30, 2024 4.470 4.610 4.421 4.510 15,643 -0.01(-0.22%)
Jul 29, 2024 4.650 4.650 4.420 4.520 23,627 +0.03(+0.67%)
Jul 26, 2024 4.420 4.672 4.400 4.490 22,470 +0.03(+0.67%)
Jul 25, 2024 4.510 4.710 4.420 4.460 19,010 -0.07(-1.55%)
Jul 24, 2024 4.510 4.682 4.510 4.530 9,082 -0.10(-2.16%)
Jul 23, 2024 4.490 4.630 4.304 4.630 39,302 +0.14(+3.12%)
Jul 22, 2024 4.330 4.530 4.298 4.490 60,799 +0.16(+3.70%)
Jul 19, 2024 4.840 4.920 4.230 4.330 60,109 -0.47(-9.79%)
Jul 18, 2024 4.830 5.090 4.700 4.800 81,909 +0.01(+0.21%)
Jul 17, 2024 4.860 4.940 4.750 4.790 36,068 -0.11(-2.24%)
Jul 16, 2024 4.990 5.020 4.900 4.900 34,323 -0.10(-2.00%)
Jul 15, 2024 5.230 5.230 4.928 5.000 49,949 -0.25(-4.76%)
Jul 12, 2024 5.320 5.538 5.020 5.250 103,205 +0.17(+3.35%)
Jul 11, 2024 5.360 5.890 4.590 5.080 276,869 -0.54(-9.61%)
Jul 10, 2024 5.356 5.800 5.356 5.620 56,587 +0.17(+3.12%)
Jul 09, 2024 5.730 6.400 5.202 5.450 140,855 -1.50(-21.54%)
Jul 08, 2024 7.000 7.000 6.800 6.946 9,425 -0.03(-0.40%)
Jul 05, 2024 6.640 7.000 6.540 6.974 9,172 +0.43(+6.51%)
Jul 03, 2024 6.640 6.746 6.500 6.548 16,237 -0.07(-1.09%)
Jul 02, 2024 6.930 6.998 6.400 6.620 29,186 -0.52(-7.28%)
Jul 01, 2024 7.122 7.396 6.900 7.140 14,987 +0.02(+0.22%)
Jun 28, 2024 7.200 7.590 7.100 7.124 15,641 -0.26(-3.47%)
Jun 27, 2024 7.200 7.462 7.040 7.380 11,190 +0.36(+5.10%)
Jun 26, 2024 7.154 7.376 7.000 7.022 12,995 -0.18(-2.47%)
Jun 25, 2024 7.666 7.800 7.018 7.200 22,187 -0.45(-5.91%)
Jun 24, 2024 8.000 8.000 7.410 7.652 17,499 -0.27(-3.46%)
Jun 21, 2024 7.780 8.200 7.440 7.926 69,951 +0.10(+1.30%)
Jun 20, 2024 7.600 8.190 7.400 7.824 16,264 +0.22(+2.92%)
Jun 18, 2024 8.284 8.396 7.236 7.602 90,983 +0.13(+1.74%)
Jun 17, 2024 7.616 7.954 7.230 7.472 14,275 -0.19(-2.48%)
Jun 14, 2024 7.862 8.170 7.336 7.662 12,510 -0.26(-3.26%)
Jun 13, 2024 8.434 8.598 7.700 7.920 27,349 -0.36(-4.35%)
Jun 12, 2024 8.256 8.600 7.702 8.280 20,830 -0.01(-0.10%)
Jun 11, 2024 8.600 8.988 7.832 8.288 33,051 -0.35(-4.07%)
Jun 10, 2024 7.320 8.782 7.302 8.640 77,585 +1.20(+16.19%)
Jun 07, 2024 7.000 9.200 6.800 7.436 69,056 +0.42(+5.93%)
Jun 06, 2024 6.600 7.600 6.560 7.020 37,308 +0.40(+6.04%)
Jun 05, 2024 6.414 6.620 6.222 6.620 13,365 +0.28(+4.38%)
Jun 04, 2024 6.400 6.400 6.100 6.342 19,109 +0.02(+0.38%)
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.