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 )

0.3481 +0.0171 (+5.17%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 6, 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 31, 2023 0.7700 0.7900 0.7500 0.7760 405,586 +0.03(+3.47%)
Jul 28, 2023 0.7500 0.7699 0.7410 0.7500 236,819 +0.02(+2.46%)
Jul 27, 2023 0.7600 0.7600 0.7310 0.7320 274,987 -0.03(-3.56%)
Jul 26, 2023 0.7500 0.7644 0.7330 0.7590 323,971 +0.02(+2.15%)
Jul 25, 2023 0.7900 0.8000 0.7400 0.7430 696,500 -0.04(-4.74%)
Jul 24, 2023 0.8000 0.8060 0.7775 0.7800 488,419 -0.02(-2.50%)
Jul 21, 2023 0.8100 0.8100 0.7900 0.8000 223,512 +0.00(+0.53%)
Jul 20, 2023 0.7950 0.8180 0.7950 0.7958 230,683 -0.02(-2.71%)
Jul 19, 2023 0.8500 0.8499 0.7906 0.8180 621,714 +0.01(+0.99%)
Jul 18, 2023 0.8100 0.8299 0.7910 0.8100 634,877 -0.00(-0.34%)
Jul 17, 2023 0.8200 0.8400 0.7999 0.8128 443,971 +0.01(+1.59%)
Jul 14, 2023 0.8200 0.8300 0.7905 0.8001 604,023 -0.01(-1.22%)
Jul 13, 2023 0.8175 0.8200 0.8010 0.8100 456,732 +0.00(+0.56%)
Jul 12, 2023 0.8150 0.8398 0.8047 0.8055 402,644 -0.00(-0.43%)
Jul 11, 2023 0.8100 0.8298 0.8010 0.8090 496,453 +0.00(+0.50%)
Jul 10, 2023 0.8300 0.8400 0.7966 0.8050 1,010,920 -0.02(-1.89%)
Jul 07, 2023 0.8247 0.8500 0.8000 0.8205 438,717 +0.00(+0.06%)
Jul 06, 2023 0.8200 0.8500 0.8110 0.8200 566,180 -0.03(-3.53%)
Jul 05, 2023 0.8600 0.8800 0.8300 0.8500 1,066,164 -0.02(-2.30%)
Jul 03, 2023 0.8900 0.8940 0.8511 0.8700 655,279 -0.01(-1.13%)
Jun 30, 2023 0.9200 0.9210 0.8700 0.8799 1,113,868 -0.02(-2.22%)
Jun 29, 2023 0.9100 0.9500 0.8600 0.8999 2,842,091 +0.08(+9.74%)
Jun 28, 2023 0.8000 0.8500 0.7700 0.8200 1,560,896 +0.04(+5.14%)
Jun 27, 2023 0.8400 0.8400 0.7700 0.7799 1,200,967 -0.02(-2.51%)
Jun 26, 2023 0.8200 0.8400 0.7065 0.8000 1,040,030 +0.00(+0.00%)
Jun 23, 2023 0.9100 0.9100 0.7823 0.8000 1,368,366 -0.08(-8.63%)
Jun 22, 2023 0.9700 0.9700 0.8550 0.8756 585,244 -0.04(-4.83%)
Jun 21, 2023 1.000 1.000 0.9000 0.9200 867,433 -0.08(-8.00%)
Jun 20, 2023 0.8800 1.020 0.8300 1.000 3,403,621 +0.15(+17.36%)
Jun 16, 2023 0.8400 0.9650 0.8300 0.8521 3,491,635 -0.20(-18.85%)
Jun 15, 2023 1.070 1.090 1.030 1.050 881,899 -0.01(-0.94%)
Jun 14, 2023 1.070 1.090 1.060 1.060 49,432 +0.00(+0.00%)
Jun 13, 2023 1.070 1.080 1.030 1.060 81,522 -0.03(-2.75%)
Jun 12, 2023 1.020 1.090 1.020 1.090 120,973 +0.06(+5.83%)
Jun 09, 2023 1.040 1.050 1.000 1.030 80,842 -0.03(-2.83%)
Jun 08, 2023 1.070 1.070 1.040 1.060 30,883 +0.00(+0.00%)
Jun 07, 2023 1.030 1.065 1.010 1.060 77,331 +0.01(+0.96%)
Jun 06, 2023 1.030 1.050 1.020 1.050 47,489 -0.00(-0.01%)
Jun 05, 2023 1.050 1.050 1.010 1.050 75,765 +0.01(+0.96%)
Jun 02, 2023 1.090 1.090 0.9900 1.040 221,577 -0.01(-0.95%)
Jun 01, 2023 1.000 1.050 0.9700 1.050 154,361 +0.08(+8.23%)
May 31, 2023 0.9600 0.9899 0.9501 0.9702 43,808 +0.02(+2.24%)
May 30, 2023 0.9600 1.010 0.9400 0.9489 47,707 +0.01(+0.61%)
May 26, 2023 0.9800 0.9900 0.9400 0.9431 27,332 -0.01(-0.79%)
May 25, 2023 0.9646 1.010 0.9400 0.9506 137,392 -0.01(-0.98%)
May 24, 2023 0.9600 0.9800 0.9600 0.9600 53,005 -0.01(-1.11%)
May 23, 2023 0.9400 0.9850 0.9353 0.9708 121,952 +0.03(+3.28%)
May 22, 2023 0.9018 0.9630 0.9018 0.9400 83,151 +0.01(+1.11%)
May 19, 2023 0.9200 0.9300 0.9000 0.9297 97,152 +0.01(+1.05%)
May 18, 2023 0.9200 0.9200 0.9100 0.9200 43,749 +0.00(+0.00%)
May 17, 2023 0.9000 0.9300 0.9028 0.9200 57,346 +0.02(+2.22%)
May 16, 2023 0.9000 0.9200 0.8950 0.9000 85,980 +0.01(+0.56%)
May 15, 2023 0.8800 0.9000 0.8600 0.8950 46,604 +0.02(+1.70%)
May 12, 2023 0.8500 0.8905 0.8500 0.8800 84,753 -0.01(-1.12%)
May 11, 2023 0.8919 0.9020 0.8800 0.8900 85,298 -0.01(-1.33%)
May 10, 2023 0.9200 0.9300 0.8900 0.9020 110,647 -0.03(-3.01%)
May 09, 2023 0.9500 0.9500 0.8850 0.9300 113,385 -0.01(-0.53%)
May 08, 2023 0.9982 0.9982 0.9235 0.9350 87,032 -0.00(-0.53%)
May 05, 2023 0.9500 0.9500 0.9202 0.9400 35,491 +0.02(+2.14%)
May 04, 2023 0.9200 0.9500 0.9200 0.9203 92,675 -0.01(-1.15%)
May 03, 2023 0.9300 0.9500 0.9209 0.9310 51,251 -0.01(-1.16%)
May 02, 2023 0.9600 0.9601 0.9221 0.9419 57,264 -0.02(-2.41%)
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.