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 (%)
May 28, 2021 10.89 11.77 10.87 11.40 241,169 +0.80(+7.55%)
May 27, 2021 10.51 10.95 10.16 10.60 143,283 +0.17(+1.63%)
May 26, 2021 9.460 10.43 9.460 10.43 249,699 +0.91(+9.56%)
May 25, 2021 9.710 9.920 9.145 9.520 107,858 +0.61(+6.85%)
May 24, 2021 9.960 9.960 8.640 8.910 96,066 -0.72(-7.48%)
May 21, 2021 9.290 9.740 9.170 9.630 78,529 +0.24(+2.56%)
May 20, 2021 9.290 9.490 8.950 9.390 84,612 +0.44(+4.92%)
May 19, 2021 9.000 9.140 8.671 8.950 41,685 -0.15(-1.65%)
May 18, 2021 8.600 9.630 8.510 9.100 70,208 +0.51(+5.94%)
May 17, 2021 7.290 8.980 7.290 8.590 109,437 +1.29(+17.67%)
May 14, 2021 7.070 7.470 7.000 7.300 43,844 +0.32(+4.58%)
May 13, 2021 7.380 7.380 6.810 6.980 113,927 -0.42(-5.68%)
May 12, 2021 7.620 7.705 7.300 7.400 94,372 +0.11(+1.51%)
May 11, 2021 7.730 7.730 6.750 7.290 186,759 -0.97(-11.74%)
May 10, 2021 9.450 10.18 8.030 8.260 125,444 -0.93(-10.12%)
May 07, 2021 8.650 11.00 8.010 9.190 380,794 +1.22(+15.31%)
May 06, 2021 8.840 9.160 7.800 7.970 96,128 -0.87(-9.84%)
May 05, 2021 8.870 9.310 8.700 8.840 58,936 -0.06(-0.67%)
May 04, 2021 9.660 10.27 8.640 8.900 89,435 -0.76(-7.87%)
May 03, 2021 9.290 10.09 9.280 9.660 106,292 +0.66(+7.33%)
Apr 30, 2021 9.240 9.460 8.910 9.000 41,400 -0.36(-3.85%)
Apr 29, 2021 9.760 9.870 9.160 9.360 43,148 -0.38(-3.90%)
Apr 28, 2021 9.490 10.00 9.490 9.740 27,877 +0.25(+2.63%)
Apr 27, 2021 9.330 9.980 9.330 9.490 64,790 +0.07(+0.74%)
Apr 26, 2021 9.930 10.15 9.420 9.420 83,592 -0.03(-0.32%)
Apr 23, 2021 10.37 10.64 9.450 9.450 877,800 -0.80(-7.80%)
Apr 22, 2021 11.00 11.10 10.25 10.25 72,202 -0.62(-5.70%)
Apr 21, 2021 10.96 11.27 10.87 10.87 82,882 -0.02(-0.18%)
Apr 20, 2021 10.90 11.96 10.50 10.89 90,380 +0.05(+0.46%)
Apr 19, 2021 11.68 11.77 10.83 10.84 91,555 -0.87(-7.43%)
Apr 16, 2021 12.52 12.52 11.38 11.71 50,900 -0.77(-6.17%)
Apr 15, 2021 13.11 13.23 12.36 12.48 48,947 -0.41(-3.18%)
Apr 14, 2021 12.38 13.15 12.31 12.89 114,390 +0.50(+4.04%)
Apr 13, 2021 12.60 12.76 12.32 12.39 24,834 -0.25(-1.98%)
Apr 12, 2021 12.58 12.65 12.20 12.64 22,823 +0.06(+0.48%)
Apr 09, 2021 12.84 12.85 12.37 12.58 28,600 -0.26(-2.02%)
Apr 08, 2021 13.07 13.08 12.70 12.84 32,710 -0.15(-1.15%)
Apr 07, 2021 13.29 13.29 12.92 12.99 75,738 -0.34(-2.55%)
Apr 06, 2021 13.02 13.42 12.94 13.33 66,180 +0.22(+1.68%)
Apr 05, 2021 13.00 13.38 12.97 13.11 44,137 +0.11(+0.85%)
Apr 01, 2021 12.78 13.31 12.56 13.00 54,500 +0.22(+1.72%)
Mar 31, 2021 13.93 14.00 12.77 12.78 161,962 -1.11(-7.99%)
Mar 30, 2021 13.77 14.02 13.42 13.89 54,471 +0.09(+0.65%)
Mar 29, 2021 13.53 13.88 13.38 13.80 54,989 -0.08(-0.58%)
Mar 26, 2021 14.03 14.03 13.24 13.88 90,100 +0.01(+0.07%)
Mar 25, 2021 13.03 14.00 12.85 13.87 80,136 +0.87(+6.69%)
Mar 24, 2021 13.29 13.55 12.92 13.00 76,569 -0.29(-2.18%)
Mar 23, 2021 13.67 13.89 12.76 13.29 188,163 -0.69(-4.94%)
Mar 22, 2021 13.74 14.02 13.50 13.98 258,006 +0.50(+3.71%)
Mar 19, 2021 14.31 14.31 13.29 13.48 1,175,600 -0.74(-5.20%)
Mar 18, 2021 13.49 14.50 13.39 14.22 289,558 +0.63(+4.64%)
Mar 17, 2021 13.49 14.00 13.23 13.59 289,755 +0.18(+1.34%)
Mar 16, 2021 14.46 14.50 13.31 13.41 152,820 -0.99(-6.88%)
Mar 15, 2021 14.32 14.70 14.15 14.40 130,697 +0.15(+1.05%)
Mar 12, 2021 14.23 14.35 14.00 14.25 85,000 -0.10(-0.70%)
Mar 11, 2021 13.92 14.50 13.81 14.35 148,563 +0.59(+4.29%)
Mar 10, 2021 13.48 14.03 12.74 13.76 161,274 +0.65(+4.96%)
Mar 09, 2021 11.84 13.59 11.80 13.11 124,610 +1.44(+12.34%)
Mar 08, 2021 10.96 12.44 10.75 11.67 100,143 +0.86(+7.96%)
Mar 05, 2021 11.20 11.49 10.00 10.81 133,900 -0.30(-2.70%)
Mar 04, 2021 13.38 13.38 10.83 11.11 114,709 -2.40(-17.76%)
Mar 03, 2021 13.64 14.07 13.21 13.51 54,569 -0.25(-1.82%)
Mar 02, 2021 13.66 14.58 13.59 13.76 143,787 +0.18(+1.33%)
Mar 01, 2021 13.15 13.97 12.94 13.58 102,508 +0.74(+5.76%)
Feb 26, 2021 12.77 13.46 12.61 12.84 59,600 -0.19(-1.46%)
Feb 25, 2021 14.59 14.69 12.63 13.03 204,383 -1.51(-10.39%)
Feb 24, 2021 13.54 14.69 13.18 14.54 267,534 +1.42(+10.82%)
Feb 23, 2021 13.12 13.61 12.56 13.12 80,592 -0.67(-4.86%)
Feb 22, 2021 14.00 14.60 13.60 13.79 104,203 +0.18(+1.32%)
Feb 19, 2021 13.95 14.39 13.30 13.61 91,600 -0.29(-2.09%)
Feb 18, 2021 14.40 14.43 13.35 13.90 116,539 -0.54(-3.74%)
Feb 17, 2021 15.85 15.85 13.40 14.44 329,731 -1.86(-11.41%)
Feb 16, 2021 12.95 16.50 12.56 16.30 462,082 +3.81(+30.50%)
Feb 12, 2021 10.86 12.49 10.40 12.49 236,100 +1.70(+15.76%)
Feb 11, 2021 10.86 11.05 10.73 10.79 150,057 +0.00(+0.00%)
Feb 10, 2021 10.10 10.95 9.950 10.79 176,098 -0.11(-1.01%)
Feb 09, 2021 11.13 11.27 10.60 10.90 209,933 -0.47(-4.13%)
Feb 08, 2021 10.75 11.45 10.50 11.37 182,423 +0.64(+5.96%)
Feb 05, 2021 11.00 11.29 10.38 10.73 211,800 -0.21(-1.92%)
Feb 04, 2021 13.05 13.10 10.32 10.94 949,690 -2.27(-17.18%)
Feb 03, 2021 7.750 13.68 7.750 13.21 6,117,668 +6.67(+101.99%)
Feb 02, 2021 6.590 6.600 6.380 6.540 74,773 -0.01(-0.15%)
Feb 01, 2021 6.500 6.650 6.230 6.550 67,262 +0.16(+2.50%)
Jan 29, 2021 6.500 6.650 6.300 6.390 93,400 -0.10(-1.54%)
Jan 28, 2021 6.380 6.690 6.360 6.490 43,422 -0.06(-0.92%)
Jan 27, 2021 6.720 6.760 6.400 6.550 113,196 -0.21(-3.11%)
Jan 26, 2021 7.000 7.000 6.600 6.760 86,868 -0.24(-3.43%)
Jan 25, 2021 6.890 7.000 6.800 7.000 58,604 +0.11(+1.60%)
Jan 22, 2021 6.530 6.900 6.300 6.890 55,600 +0.27(+4.08%)
Jan 21, 2021 6.900 6.900 6.590 6.620 86,790 -0.42(-5.97%)
Jan 20, 2021 6.700 7.050 6.600 7.040 72,217 +0.24(+3.53%)
Jan 19, 2021 6.950 6.950 6.550 6.800 82,411 +0.15(+2.26%)
Jan 15, 2021 6.850 7.040 6.480 6.650 91,600 -0.28(-4.04%)
Jan 14, 2021 7.090 7.460 6.500 6.930 80,378 -0.17(-2.39%)
Jan 13, 2021 7.500 7.820 6.780 7.100 87,260 -0.40(-5.33%)
Jan 12, 2021 7.350 7.820 7.160 7.500 32,895 +0.15(+2.04%)
Jan 11, 2021 7.140 7.450 6.930 7.350 49,987 +0.42(+5.99%)
Jan 08, 2021 7.470 7.470 6.600 6.934 55,300 -0.14(-1.92%)
Jan 07, 2021 6.720 7.500 6.400 7.070 76,256 +0.36(+5.37%)
Jan 06, 2021 7.500 7.600 6.400 6.710 95,374 -0.64(-8.71%)
Jan 05, 2021 7.500 7.960 7.200 7.350 71,964 -0.22(-2.91%)
Jan 04, 2021 9.050 9.250 7.200 7.570 143,648 -1.44(-15.98%)
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.