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 (%)
Dec 29, 2023 0.2910 0.3001 0.2891 0.2966 2,842,266 +0.02(+5.93%)
Dec 28, 2023 0.2700 0.3050 0.2640 0.2800 2,516,818 +0.02(+7.69%)
Dec 27, 2023 0.2790 0.2867 0.2500 0.2600 3,077,480 -0.02(-5.63%)
Dec 26, 2023 0.3046 0.3158 0.2699 0.2755 2,406,888 -0.01(-5.00%)
Dec 22, 2023 0.3100 0.3398 0.2855 0.2900 2,807,039 -0.03(-7.94%)
Dec 21, 2023 0.3380 0.3498 0.2759 0.3150 8,883,387 -0.20(-38.83%)
Dec 20, 2023 0.6000 0.6000 0.5030 0.5150 561,001 -0.03(-5.52%)
Dec 19, 2023 0.4900 0.5950 0.4900 0.5451 1,182,804 +0.05(+9.35%)
Dec 18, 2023 0.4298 0.4999 0.4202 0.4985 717,257 +0.08(+18.63%)
Dec 15, 2023 0.4200 0.4700 0.4010 0.4202 758,489 +0.00(+0.05%)
Dec 14, 2023 0.4137 0.4581 0.3860 0.4200 1,005,327 +0.01(+2.34%)
Dec 13, 2023 0.4050 0.4187 0.3831 0.4104 575,453 +0.06(+16.00%)
Dec 12, 2023 0.4000 0.4000 0.3538 0.3538 294,523 -0.02(-6.45%)
Dec 11, 2023 0.4050 0.4050 0.3770 0.3782 246,718 -0.01(-2.78%)
Dec 08, 2023 0.4100 0.4200 0.3770 0.3890 297,120 -0.02(-4.33%)
Dec 07, 2023 0.4200 0.4200 0.3960 0.4066 315,507 +0.01(+1.65%)
Dec 06, 2023 0.4200 0.4200 0.3930 0.4000 326,398 +0.00(+0.00%)
Dec 05, 2023 0.4000 0.4400 0.3900 0.4000 358,739 -0.02(-4.49%)
Dec 04, 2023 0.4340 0.4490 0.4000 0.4188 377,020 -0.02(-3.50%)
Dec 01, 2023 0.4470 0.4500 0.4175 0.4340 216,029 -0.00(-0.91%)
Nov 30, 2023 0.4500 0.4550 0.4254 0.4380 283,258 -0.01(-2.67%)
Nov 29, 2023 0.4458 0.4649 0.4400 0.4500 76,917 +0.00(+0.51%)
Nov 28, 2023 0.4645 0.4862 0.4400 0.4477 322,762 -0.01(-2.67%)
Nov 27, 2023 0.4757 0.5000 0.4599 0.4600 577,954 +0.00(+0.00%)
Nov 24, 2023 0.4631 0.4840 0.4550 0.4600 171,738 -0.01(-3.16%)
Nov 22, 2023 0.4400 0.4900 0.4400 0.4750 112,514 +0.02(+4.17%)
Nov 21, 2023 0.4750 0.4943 0.4510 0.4560 291,796 -0.01(-3.18%)
Nov 20, 2023 0.4900 0.4900 0.4330 0.4710 191,204 +0.02(+3.72%)
Nov 17, 2023 0.4560 0.4623 0.4400 0.4541 196,046 -0.01(-1.26%)
Nov 16, 2023 0.4702 0.4750 0.4400 0.4599 104,336 +0.02(+4.29%)
Nov 15, 2023 0.4799 0.4800 0.4250 0.4410 218,233 +0.00(+0.80%)
Nov 14, 2023 0.4621 0.4800 0.4300 0.4375 201,127 -0.03(-6.78%)
Nov 13, 2023 0.4190 0.4698 0.4190 0.4693 324,909 +0.02(+4.29%)
Nov 10, 2023 0.4100 0.4500 0.3900 0.4500 506,920 +0.05(+12.22%)
Nov 09, 2023 0.4256 0.4441 0.3900 0.4010 147,554 -0.01(-3.61%)
Nov 08, 2023 0.4500 0.4500 0.4015 0.4160 333,140 -0.00(-1.00%)
Nov 07, 2023 0.3944 0.4490 0.3800 0.4202 432,123 +0.03(+8.02%)
Nov 06, 2023 0.4077 0.4077 0.3875 0.3890 328,261 -0.02(-3.74%)
Nov 03, 2023 0.3850 0.4157 0.3772 0.4041 616,186 +0.02(+4.20%)
Nov 02, 2023 0.3780 0.3878 0.3652 0.3878 367,577 +0.01(+2.65%)
Nov 01, 2023 0.3912 0.3912 0.3576 0.3778 369,648 -0.01(-3.13%)
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%)
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.