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 (%)
Jun 30, 2022 2.600 2.850 2.482 2.520 539,788 -0.13(-4.91%)
Jun 29, 2022 2.710 2.835 2.650 2.650 207,115 -0.07(-2.57%)
Jun 28, 2022 3.200 3.250 2.690 2.720 436,818 -0.38(-12.26%)
Jun 27, 2022 2.910 4.230 2.860 3.100 2,043,281 +0.20(+6.90%)
Jun 24, 2022 2.860 3.150 2.780 2.900 2,413,579 +0.13(+4.69%)
Jun 23, 2022 2.400 2.770 2.400 2.770 284,153 +0.35(+14.46%)
Jun 22, 2022 2.380 2.660 2.380 2.420 278,848 -0.02(-0.82%)
Jun 21, 2022 2.470 2.560 2.280 2.440 297,498 +0.07(+2.95%)
Jun 17, 2022 2.560 2.590 2.360 2.370 902,782 -0.23(-8.85%)
Jun 16, 2022 2.620 2.650 2.360 2.600 375,147 -0.05(-1.89%)
Jun 15, 2022 2.600 2.760 2.520 2.650 270,782 -0.08(-2.93%)
Jun 14, 2022 3.360 3.690 2.550 2.730 433,706 -0.36(-11.65%)
Jun 13, 2022 4.340 4.340 3.005 3.090 709,596 -1.03(-25.00%)
Jun 10, 2022 3.840 4.120 3.320 4.120 450,896 +0.22(+5.64%)
Jun 09, 2022 3.350 3.930 3.300 3.900 374,983 +0.50(+14.71%)
Jun 08, 2022 3.240 3.510 3.240 3.400 157,936 +0.12(+3.66%)
Jun 07, 2022 2.710 3.450 2.670 3.280 372,512 +0.55(+20.15%)
Jun 06, 2022 2.540 2.790 2.500 2.730 295,742 +0.22(+8.76%)
Jun 03, 2022 2.570 2.570 2.330 2.510 153,824 +0.03(+1.21%)
Jun 02, 2022 2.310 2.545 2.310 2.480 97,265 +0.19(+8.30%)
Jun 01, 2022 2.250 2.410 2.230 2.290 143,014 +0.11(+5.05%)
May 31, 2022 2.270 2.340 2.160 2.180 180,929 -0.10(-4.39%)
May 27, 2022 2.210 2.350 2.110 2.280 157,437 +0.07(+3.17%)
May 26, 2022 2.330 2.390 2.200 2.210 143,815 -0.15(-6.36%)
May 25, 2022 2.440 2.460 2.330 2.360 59,986 -0.07(-2.88%)
May 24, 2022 2.670 2.740 2.350 2.430 110,363 -0.30(-10.99%)
May 23, 2022 2.560 2.870 2.520 2.730 94,388 +0.23(+9.20%)
May 20, 2022 2.450 2.510 2.410 2.500 95,859 +0.09(+3.73%)
May 19, 2022 2.380 2.740 2.310 2.410 229,781 +0.19(+8.56%)
May 18, 2022 2.190 2.310 2.110 2.220 91,267 +0.01(+0.45%)
May 17, 2022 2.210 2.350 2.140 2.210 180,009 +0.07(+3.27%)
May 16, 2022 2.080 2.170 1.930 2.140 156,697 +0.04(+1.90%)
May 13, 2022 2.260 2.355 2.070 2.100 182,708 -0.16(-7.08%)
May 12, 2022 2.280 2.430 2.230 2.260 125,826 +0.08(+3.67%)
May 11, 2022 2.520 2.540 2.010 2.180 363,430 -0.32(-12.80%)
May 10, 2022 2.630 3.160 2.500 2.500 191,845 -0.12(-4.58%)
May 09, 2022 2.730 3.040 2.600 2.620 107,573 -0.41(-13.53%)
May 06, 2022 2.780 3.080 2.693 3.030 90,703 +0.14(+4.84%)
May 05, 2022 3.140 3.150 2.820 2.890 139,364 -0.25(-7.96%)
May 04, 2022 2.770 3.180 2.701 3.140 264,531 +0.47(+17.60%)
May 03, 2022 2.900 2.900 2.630 2.670 75,034 -0.26(-8.87%)
May 02, 2022 2.790 2.960 2.710 2.930 70,595 +0.34(+13.13%)
Apr 29, 2022 2.610 2.710 2.560 2.590 64,034 -0.01(-0.38%)
Apr 28, 2022 2.590 2.819 2.500 2.600 69,917 +0.08(+3.17%)
Apr 27, 2022 2.650 2.730 2.500 2.520 80,612 -0.22(-8.03%)
Apr 26, 2022 2.880 2.900 2.710 2.740 104,475 -0.16(-5.52%)
Apr 25, 2022 2.940 3.050 2.860 2.900 74,546 +0.03(+1.05%)
Apr 22, 2022 3.090 3.113 2.840 2.870 71,529 -0.13(-4.33%)
Apr 21, 2022 3.030 3.160 2.975 3.000 93,399 -0.01(-0.33%)
Apr 20, 2022 3.160 3.160 2.950 3.010 63,892 +0.01(+0.33%)
Apr 19, 2022 2.790 3.020 2.790 3.000 57,814 +0.17(+6.01%)
Apr 18, 2022 3.060 3.130 2.725 2.830 98,660 -0.23(-7.52%)
Apr 14, 2022 3.170 3.330 3.030 3.060 91,852 -0.07(-2.24%)
Apr 13, 2022 3.110 3.170 3.050 3.130 45,637 +0.01(+0.32%)
Apr 12, 2022 3.190 3.345 3.050 3.120 89,038 -0.04(-1.27%)
Apr 11, 2022 3.110 3.240 3.050 3.160 65,442 -0.03(-0.94%)
Apr 08, 2022 3.160 3.410 3.050 3.190 111,140 +0.00(+0.00%)
Apr 07, 2022 3.270 3.390 3.158 3.190 74,994 -0.10(-3.04%)
Apr 06, 2022 3.520 3.615 3.260 3.290 95,842 -0.34(-9.37%)
Apr 05, 2022 3.920 3.950 3.500 3.630 96,988 -0.30(-7.63%)
Apr 04, 2022 3.780 3.970 3.700 3.930 88,157 +0.19(+5.08%)
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.