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 +0.0030 (+0.78%)
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 (%)
Apr 28, 2023 0.9500 0.9691 0.9300 0.9500 90,689 -0.02(-1.82%)
Apr 27, 2023 0.9572 0.9750 0.9400 0.9676 47,110 +0.02(+1.81%)
Apr 26, 2023 0.9400 0.9900 0.9364 0.9504 213,015 +0.00(+0.06%)
Apr 25, 2023 0.9900 0.9900 0.9230 0.9498 193,273 -0.03(-3.07%)
Apr 24, 2023 0.9900 0.9900 0.9529 0.9799 76,747 +0.01(+1.05%)
Apr 21, 2023 0.9869 1.000 0.9603 0.9697 96,351 -0.02(-2.05%)
Apr 20, 2023 1.000 1.000 0.9529 0.9900 93,560 -0.01(-0.64%)
Apr 19, 2023 0.9800 1.010 0.9511 0.9964 139,350 +0.01(+0.83%)
Apr 18, 2023 1.050 1.050 0.9401 0.9882 261,219 -0.04(-4.06%)
Apr 17, 2023 1.060 1.060 0.9873 1.030 302,872 -0.02(-1.90%)
Apr 14, 2023 1.050 1.080 1.050 1.050 381,571 -0.04(-3.67%)
Apr 13, 2023 1.130 1.130 1.060 1.090 254,097 -0.01(-0.91%)
Apr 12, 2023 1.160 1.160 1.060 1.100 132,303 +0.02(+1.85%)
Apr 11, 2023 1.100 1.100 1.050 1.080 275,734 -0.01(-0.92%)
Apr 10, 2023 1.130 1.130 1.080 1.090 277,482 -0.04(-3.54%)
Apr 06, 2023 1.120 1.148 1.100 1.130 98,499 -0.02(-1.74%)
Apr 05, 2023 1.220 1.220 1.120 1.150 92,587 -0.07(-5.74%)
Apr 04, 2023 1.140 1.220 1.100 1.220 210,002 +0.10(+8.93%)
Apr 03, 2023 1.110 1.140 1.090 1.120 91,052 -0.01(-0.88%)
Mar 31, 2023 1.150 1.150 1.090 1.130 106,409 -0.01(-0.88%)
Mar 30, 2023 1.090 1.145 1.090 1.140 78,224 +0.04(+3.64%)
Mar 29, 2023 1.110 1.130 1.060 1.100 186,043 +0.00(+0.00%)
Mar 28, 2023 1.140 1.160 1.050 1.100 809,929 -0.05(-4.35%)
Mar 27, 2023 1.180 1.180 1.130 1.150 139,772 +0.00(+0.00%)
Mar 24, 2023 1.170 1.180 1.130 1.150 237,187 -0.02(-1.71%)
Mar 23, 2023 1.160 1.190 1.140 1.170 182,769 +0.01(+0.86%)
Mar 22, 2023 1.240 1.240 1.140 1.160 188,909 -0.07(-5.31%)
Mar 21, 2023 1.180 1.240 1.170 1.225 154,223 +0.05(+3.81%)
Mar 20, 2023 1.270 1.270 1.170 1.180 212,710 -0.09(-7.09%)
Mar 17, 2023 1.260 1.280 1.225 1.270 198,880 -0.03(-2.31%)
Mar 16, 2023 1.320 1.320 1.270 1.300 160,245 -0.01(-0.76%)
Mar 15, 2023 1.300 1.320 1.270 1.310 209,741 +0.00(+0.00%)
Mar 14, 2023 1.250 1.340 1.250 1.310 499,270 -0.05(-3.68%)
Mar 13, 2023 1.160 1.420 1.120 1.360 1,054,196 +0.10(+7.94%)
Mar 10, 2023 1.370 1.370 1.220 1.260 989,108 -0.09(-6.67%)
Mar 09, 2023 1.430 1.440 1.260 1.350 5,477,970 +0.05(+3.85%)
Mar 08, 2023 1.260 1.310 1.180 1.300 1,163,913 +0.03(+2.36%)
Mar 07, 2023 1.270 1.310 1.200 1.270 216,765 -0.01(-0.78%)
Mar 06, 2023 1.280 1.300 1.220 1.280 1,019,069 +0.08(+6.67%)
Mar 03, 2023 1.160 1.210 1.150 1.200 83,152 +0.03(+2.56%)
Mar 02, 2023 1.240 1.240 1.150 1.170 162,234 -0.08(-6.40%)
Mar 01, 2023 1.270 1.289 1.210 1.250 160,768 -0.01(-0.79%)
Feb 28, 2023 1.190 1.270 1.170 1.260 243,167 +0.06(+5.00%)
Feb 27, 2023 1.160 1.220 1.090 1.200 866,083 +0.02(+1.69%)
Feb 24, 2023 1.200 1.200 1.140 1.180 137,287 -0.02(-1.67%)
Feb 23, 2023 1.220 1.220 1.170 1.200 240,148 +0.00(+0.00%)
Feb 22, 2023 1.210 1.210 1.130 1.200 453,881 +0.00(+0.00%)
Feb 21, 2023 1.200 1.250 1.190 1.200 353,192 -0.08(-6.25%)
Feb 17, 2023 1.240 1.280 1.160 1.280 449,645 +0.00(+0.00%)
Feb 16, 2023 1.270 1.280 1.210 1.280 391,938 +0.01(+0.79%)
Feb 15, 2023 1.330 1.380 1.230 1.270 1,276,985 -0.11(-7.97%)
Feb 14, 2023 1.350 1.460 1.300 1.380 2,410,995 -0.07(-4.83%)
Feb 13, 2023 1.900 1.990 1.380 1.450 41,846,576 +0.10(+7.41%)
Feb 10, 2023 1.480 1.500 1.350 1.350 85,340 -0.13(-8.78%)
Feb 09, 2023 1.530 1.600 1.460 1.480 83,376 -0.06(-3.90%)
Feb 08, 2023 1.550 1.550 1.480 1.540 37,333 +0.05(+3.36%)
Feb 07, 2023 1.610 1.630 1.370 1.490 134,121 -0.11(-6.88%)
Feb 06, 2023 1.580 1.741 1.580 1.600 201,596 +0.01(+0.63%)
Feb 03, 2023 1.640 1.670 1.590 1.590 144,847 -0.03(-1.85%)
Feb 02, 2023 1.660 1.680 1.590 1.620 70,121 +0.07(+4.52%)
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.