Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Clene Inc (NQ: CLNN )

0.3290 -0.0122 (-3.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 0.4100 0.4127 0.3810 0.3900 347,717 -0.02(-3.70%)
Oct 30, 2023 0.4300 0.4250 0.3915 0.4050 542,902 -0.01(-2.76%)
Oct 27, 2023 0.4375 0.4375 0.4050 0.4165 467,655 -0.00(-0.83%)
Oct 26, 2023 0.4350 0.4400 0.4161 0.4200 465,021 -0.01(-2.89%)
Oct 25, 2023 0.4562 0.4562 0.4300 0.4325 282,227 -0.00(-0.37%)
Oct 24, 2023 0.4700 0.4935 0.4341 0.4341 421,844 -0.05(-9.56%)
Oct 23, 2023 0.5000 0.5000 0.4760 0.4800 159,477 -0.02(-3.61%)
Oct 20, 2023 0.5000 0.5000 0.4800 0.4980 140,053 +0.01(+1.61%)
Oct 19, 2023 0.4900 0.5008 0.4807 0.4901 91,758 -0.01(-1.39%)
Oct 18, 2023 0.5000 0.5190 0.4610 0.4970 235,435 +0.01(+1.43%)
Oct 17, 2023 0.5044 0.5284 0.4870 0.4900 513,372 -0.03(-5.77%)
Oct 16, 2023 0.5300 0.5200 0.4901 0.5200 397,771 +0.01(+2.16%)
Oct 13, 2023 0.5100 0.5274 0.4855 0.5090 213,284 +0.01(+1.66%)
Oct 12, 2023 0.5434 0.5434 0.4705 0.5007 390,978 -0.03(-4.81%)
Oct 11, 2023 0.5200 0.5499 0.4932 0.5260 317,037 -0.00(-0.36%)
Oct 10, 2023 0.5300 0.5355 0.5000 0.5279 188,700 -0.00(-0.02%)
Oct 09, 2023 0.5200 0.5300 0.5000 0.5280 195,556 -0.01(-2.22%)
Oct 06, 2023 0.5495 0.5567 0.5131 0.5400 341,840 -0.00(-0.63%)
Oct 05, 2023 0.5160 0.6600 0.4840 0.5434 2,720,881 +0.05(+9.98%)
Oct 04, 2023 0.4700 0.5126 0.4600 0.4941 262,411 +0.05(+10.54%)
Oct 03, 2023 0.4925 0.4995 0.4310 0.4470 317,851 -0.04(-8.50%)
Oct 02, 2023 0.5200 0.5235 0.4528 0.4885 243,486 -0.01(-1.49%)
Sep 29, 2023 0.5100 0.5300 0.4800 0.4959 237,110 -0.00(-0.82%)
Sep 28, 2023 0.5200 0.5397 0.4900 0.5000 345,058 -0.03(-5.30%)
Sep 27, 2023 0.5200 0.5500 0.5152 0.5280 533,483 +0.00(+0.57%)
Sep 26, 2023 0.4640 0.6099 0.4640 0.5250 1,659,671 +0.06(+13.15%)
Sep 25, 2023 0.4839 0.4970 0.4140 0.4640 1,149,702 +0.00(+0.22%)
Sep 22, 2023 0.5310 0.5310 0.4630 0.4630 323,663 -0.02(-3.74%)
Sep 21, 2023 0.5063 0.5140 0.4606 0.4810 342,980 -0.00(-0.25%)
Sep 20, 2023 0.5000 0.5400 0.4822 0.4822 843,446 -0.01(-1.27%)
Sep 19, 2023 0.5401 0.5401 0.4758 0.4884 769,890 -0.05(-9.57%)
Sep 18, 2023 0.5788 0.5799 0.5303 0.5401 279,057 +0.00(+0.02%)
Sep 15, 2023 0.5732 0.6000 0.5212 0.5400 1,562,634 -0.06(-9.85%)
Sep 14, 2023 0.6300 0.6398 0.5897 0.5990 436,780 -0.01(-1.32%)
Sep 13, 2023 0.6400 0.6565 0.6000 0.6070 470,186 -0.02(-3.80%)
Sep 12, 2023 0.6653 0.6750 0.6300 0.6310 313,251 -0.02(-3.74%)
Sep 11, 2023 0.7000 0.7000 0.6500 0.6555 428,069 +0.01(+0.85%)
Sep 08, 2023 0.6755 0.6799 0.6412 0.6500 168,511 -0.01(-1.41%)
Sep 07, 2023 0.6980 0.7034 0.6438 0.6593 303,557 -0.04(-5.54%)
Sep 06, 2023 0.7109 0.7340 0.6700 0.6980 215,761 -0.02(-2.79%)
Sep 05, 2023 0.7400 0.7785 0.6850 0.7180 391,485 -0.01(-1.78%)
Sep 01, 2023 0.7560 0.7600 0.7290 0.7310 223,506 +0.01(+1.53%)
Aug 31, 2023 0.7700 0.7700 0.7100 0.7200 248,746 -0.04(-5.39%)
Aug 30, 2023 0.7100 0.7700 0.7050 0.7610 304,711 +0.06(+7.94%)
Aug 29, 2023 0.7400 0.7400 0.6900 0.7050 613,046 +0.01(+1.19%)
Aug 28, 2023 0.7121 0.7300 0.6800 0.6967 171,575 -0.01(-1.07%)
Aug 25, 2023 0.6560 0.7175 0.6269 0.7042 380,502 +0.04(+5.50%)
Aug 24, 2023 0.6800 0.6800 0.6400 0.6675 164,977 +0.01(+0.95%)
Aug 23, 2023 0.6899 0.6900 0.6500 0.6612 141,233 -0.01(-1.90%)
Aug 22, 2023 0.6990 0.6990 0.6700 0.6740 134,329 -0.02(-2.35%)
Aug 21, 2023 0.7120 0.7120 0.6623 0.6902 380,883 -0.02(-2.80%)
Aug 18, 2023 0.6986 0.7250 0.6986 0.7101 122,285 +0.00(+0.01%)
Aug 17, 2023 0.7000 0.7226 0.6950 0.7100 145,694 -0.02(-2.61%)
Aug 16, 2023 0.7400 0.7400 0.6995 0.7290 313,466 -0.02(-2.15%)
Aug 15, 2023 0.7372 0.7480 0.7100 0.7450 161,937 +0.02(+2.73%)
Aug 14, 2023 0.6945 0.7300 0.6820 0.7252 162,845 +0.01(+1.28%)
Aug 11, 2023 0.6700 0.7240 0.6700 0.7160 286,354 +0.05(+7.78%)
Aug 10, 2023 0.6980 0.6980 0.6510 0.6643 418,327 -0.03(-4.83%)
Aug 09, 2023 0.6900 0.7000 0.6614 0.6980 189,968 +0.02(+2.72%)
Aug 08, 2023 0.6600 0.6880 0.6400 0.6795 348,220 +0.02(+2.95%)
Aug 07, 2023 0.7300 0.7300 0.6600 0.6600 1,216,391 -0.05(-7.42%)
Aug 04, 2023 0.7300 0.7500 0.7126 0.7129 153,904 -0.01(-1.12%)
Aug 03, 2023 0.7500 0.7500 0.7200 0.7210 199,363 -0.00(-0.55%)
Aug 02, 2023 0.7324 0.7399 0.7136 0.7250 166,766 -0.02(-2.03%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.