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 )

0.3856 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Mar 28, 2024 0.4300 0.4310 0.4200 0.4254 241,363 +0.00(+0.09%)
Mar 27, 2024 0.4200 0.4300 0.4100 0.4250 269,117 +0.00(+0.21%)
Mar 26, 2024 0.4250 0.4392 0.4150 0.4241 216,772 -0.01(-1.37%)
Mar 25, 2024 0.4295 0.4500 0.4116 0.4300 280,471 -0.01(-3.15%)
Mar 22, 2024 0.4313 0.4474 0.4201 0.4440 310,085 +0.02(+4.47%)
Mar 21, 2024 0.4100 0.4300 0.4010 0.4250 343,614 +0.02(+6.25%)
Mar 20, 2024 0.4010 0.4026 0.3930 0.4000 438,363 -0.00(-0.27%)
Mar 19, 2024 0.3940 0.4100 0.3900 0.4011 202,166 -0.01(-1.40%)
Mar 18, 2024 0.4000 0.4200 0.3800 0.4068 638,018 +0.01(+1.70%)
Mar 15, 2024 0.4000 0.4268 0.3915 0.4000 605,499 -0.02(-4.76%)
Mar 14, 2024 0.4400 0.4544 0.3915 0.4200 491,707 -0.02(-4.46%)
Mar 13, 2024 0.4880 0.4880 0.4300 0.4396 331,100 -0.00(-0.99%)
Mar 12, 2024 0.4700 0.4700 0.4225 0.4440 307,975 -0.00(-0.22%)
Mar 11, 2024 0.5000 0.5098 0.4224 0.4450 1,212,197 -0.05(-11.00%)
Mar 08, 2024 0.4100 0.5200 0.4001 0.5000 1,999,290 +0.09(+23.00%)
Mar 07, 2024 0.4090 0.4190 0.3920 0.4065 372,486 +0.01(+2.91%)
Mar 06, 2024 0.3700 0.3969 0.3748 0.3950 532,562 +0.02(+4.69%)
Mar 05, 2024 0.3900 0.4000 0.3650 0.3773 602,924 -0.01(-2.03%)
Mar 04, 2024 0.3824 0.4050 0.3664 0.3851 681,375 -0.00(-1.00%)
Mar 01, 2024 0.4200 0.4249 0.3750 0.3890 1,366,593 -0.01(-3.33%)
Feb 29, 2024 0.4400 0.4532 0.3967 0.4024 1,737,466 -0.03(-7.28%)
Feb 28, 2024 0.4300 0.4400 0.4056 0.4340 1,192,054 +0.01(+2.12%)
Feb 27, 2024 0.4300 0.4300 0.4150 0.4250 833,496 -0.00(-0.38%)
Feb 26, 2024 0.4400 0.4400 0.4200 0.4266 892,809 -0.00(-0.79%)
Feb 23, 2024 0.4500 0.4500 0.4175 0.4300 1,088,492 +0.00(+0.00%)
Feb 22, 2024 0.4602 0.4680 0.4100 0.4300 1,421,079 -0.02(-4.38%)
Feb 21, 2024 0.4600 0.4700 0.4430 0.4497 289,992 -0.01(-2.45%)
Feb 20, 2024 0.4790 0.4835 0.4344 0.4610 597,716 +0.00(+0.24%)
Feb 16, 2024 0.4600 0.4800 0.4500 0.4599 589,204 -0.00(-0.04%)
Feb 15, 2024 0.4800 0.4800 0.4500 0.4601 401,181 -0.00(-1.05%)
Feb 14, 2024 0.5000 0.5323 0.4500 0.4650 1,576,830 +0.04(+9.93%)
Feb 13, 2024 0.4281 0.5200 0.3866 0.4230 1,910,322 +0.00(+0.71%)
Feb 12, 2024 0.4358 0.4358 0.4050 0.4200 273,187 -0.01(-1.25%)
Feb 09, 2024 0.3838 0.4399 0.3600 0.4253 581,673 +0.01(+1.82%)
Feb 08, 2024 0.4370 0.4400 0.4040 0.4177 370,142 -0.02(-5.07%)
Feb 07, 2024 0.4300 0.4490 0.4200 0.4400 275,053 -0.01(-2.22%)
Feb 06, 2024 0.4500 0.4743 0.4395 0.4500 220,632 +0.01(+2.27%)
Feb 05, 2024 0.4600 0.4681 0.4100 0.4400 411,782 -0.03(-6.18%)
Feb 02, 2024 0.4700 0.4672 0.3869 0.4690 943,251 -0.01(-2.23%)
Feb 01, 2024 0.4900 0.4900 0.4459 0.4797 717,400 -0.01(-2.89%)
Jan 31, 2024 0.5200 0.5326 0.4890 0.4940 378,450 -0.03(-4.98%)
Jan 30, 2024 0.5200 0.5382 0.5012 0.5199 278,185 +0.01(+1.01%)
Jan 29, 2024 0.5300 0.5319 0.4881 0.5147 378,915 -0.01(-2.50%)
Jan 26, 2024 0.5300 0.5500 0.5125 0.5279 437,506 -0.00(-0.38%)
Jan 25, 2024 0.5188 0.5400 0.4800 0.5299 436,502 +0.02(+3.90%)
Jan 24, 2024 0.4734 0.5158 0.4734 0.5100 912,842 +0.04(+9.11%)
Jan 23, 2024 0.4600 0.4831 0.4501 0.4674 327,279 -0.00(-0.09%)
Jan 22, 2024 0.4800 0.4800 0.4205 0.4678 416,573 +0.01(+1.70%)
Jan 19, 2024 0.5107 0.5107 0.4301 0.4600 389,770 +0.01(+2.22%)
Jan 18, 2024 0.4600 0.4921 0.4310 0.4500 508,827 -0.04(-7.41%)
Jan 17, 2024 0.5200 0.5450 0.4723 0.4860 1,150,655 -0.02(-4.71%)
Jan 16, 2024 0.4800 0.5100 0.4118 0.5100 1,203,785 +0.03(+6.29%)
Jan 12, 2024 0.4440 0.5150 0.4320 0.4798 1,812,663 +0.05(+11.06%)
Jan 11, 2024 0.4000 0.4388 0.3900 0.4320 724,971 +0.03(+8.08%)
Jan 10, 2024 0.4089 0.4140 0.3724 0.3997 857,561 -0.02(-4.61%)
Jan 09, 2024 0.3500 0.4299 0.3500 0.4190 3,077,870 +0.07(+18.36%)
Jan 08, 2024 0.2990 0.3695 0.2950 0.3540 3,456,149 +0.06(+22.07%)
Jan 05, 2024 0.2986 0.3000 0.2760 0.2900 819,605 +0.01(+3.94%)
Jan 04, 2024 0.2897 0.2919 0.2720 0.2790 645,765 -0.01(-3.02%)
Jan 03, 2024 0.2978 0.3000 0.2720 0.2877 980,137 -0.01(-2.14%)
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.