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 (%)
Jul 30, 2021 8.100 8.650 8.030 8.600 218,331 +0.51(+6.30%)
Jul 29, 2021 8.400 8.400 8.000 8.090 107,429 -0.25(-3.00%)
Jul 28, 2021 7.880 8.540 7.690 8.340 214,629 +0.54(+6.92%)
Jul 27, 2021 7.600 7.930 7.395 7.800 155,016 +0.03(+0.39%)
Jul 26, 2021 8.000 8.200 7.750 7.770 370,517 -0.08(-1.02%)
Jul 23, 2021 9.180 9.180 7.389 7.850 758,738 -1.33(-14.49%)
Jul 22, 2021 8.780 9.450 8.200 9.180 335,388 +0.20(+2.23%)
Jul 21, 2021 8.890 9.290 8.570 8.980 435,202 +0.07(+0.79%)
Jul 20, 2021 8.560 8.950 8.380 8.910 429,501 +0.17(+1.95%)
Jul 19, 2021 8.890 8.890 8.130 8.740 494,319 -0.16(-1.80%)
Jul 16, 2021 10.33 10.46 8.610 8.900 888,039 -1.02(-10.28%)
Jul 15, 2021 10.78 13.69 9.500 9.920 4,427,882 -0.97(-8.91%)
Jul 14, 2021 13.63 13.69 10.80 10.89 1,362,974 -2.69(-19.81%)
Jul 13, 2021 17.02 17.82 12.50 13.58 7,897,538 +0.54(+4.14%)
Jul 12, 2021 10.85 13.30 10.71 13.04 2,558,768 +2.25(+20.85%)
Jul 09, 2021 10.87 11.01 10.51 10.79 125,886 +0.15(+1.41%)
Jul 08, 2021 10.13 11.00 10.00 10.64 260,114 +0.55(+5.45%)
Jul 07, 2021 10.46 10.48 9.985 10.09 61,725 -0.39(-3.72%)
Jul 06, 2021 10.77 10.82 10.42 10.48 45,632 -0.39(-3.59%)
Jul 02, 2021 11.34 11.34 10.87 10.87 73,173 -0.26(-2.34%)
Jul 01, 2021 11.35 11.41 10.78 11.13 145,623 -0.11(-0.98%)
Jun 30, 2021 10.98 11.30 10.50 11.24 190,971 +0.23(+2.09%)
Jun 29, 2021 11.24 11.34 10.88 11.01 186,328 -0.14(-1.26%)
Jun 28, 2021 10.85 11.35 10.81 11.15 185,420 +0.10(+0.90%)
Jun 25, 2021 11.20 11.26 10.85 11.05 2,850,548 -0.11(-0.99%)
Jun 24, 2021 10.95 11.33 10.51 11.16 153,776 +0.30(+2.76%)
Jun 23, 2021 10.86 11.10 10.71 10.86 135,007 +0.00(+0.00%)
Jun 22, 2021 11.16 11.33 10.51 10.86 121,873 -0.45(-3.98%)
Jun 21, 2021 11.85 11.85 11.28 11.31 142,755 -0.57(-4.80%)
Jun 18, 2021 11.47 12.07 11.10 11.88 278,909 +0.29(+2.50%)
Jun 17, 2021 11.31 11.60 11.08 11.59 161,224 +0.35(+3.11%)
Jun 16, 2021 11.25 11.50 10.90 11.24 137,363 +0.02(+0.18%)
Jun 15, 2021 11.29 11.65 10.92 11.22 114,309 -0.14(-1.23%)
Jun 14, 2021 11.14 11.84 11.07 11.36 159,397 +0.22(+1.97%)
Jun 11, 2021 11.84 11.84 11.00 11.14 100,108 -0.71(-5.99%)
Jun 10, 2021 12.00 12.00 11.25 11.85 180,677 -0.16(-1.33%)
Jun 09, 2021 11.70 12.28 11.47 12.01 161,020 +0.41(+3.53%)
Jun 08, 2021 11.57 11.83 11.40 11.60 149,985 +0.42(+3.76%)
Jun 07, 2021 10.61 11.50 10.56 11.18 176,798 +0.62(+5.87%)
Jun 04, 2021 10.64 10.77 10.38 10.56 55,114 +0.01(+0.09%)
Jun 03, 2021 10.54 10.80 10.31 10.55 87,635 -0.21(-1.95%)
Jun 02, 2021 11.07 11.15 10.53 10.76 86,067 -0.02(-0.19%)
Jun 01, 2021 11.50 11.94 10.58 10.78 154,763 -0.62(-5.44%)
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%)
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.