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 )

0.4370 -0.0030 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 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%)
Apr 01, 2022 3.940 4.090 3.600 3.740 142,732 -0.20(-5.08%)
Mar 31, 2022 3.600 4.120 3.565 3.940 190,585 +0.35(+9.75%)
Mar 30, 2022 3.220 3.610 3.210 3.590 154,379 +0.33(+10.12%)
Mar 29, 2022 3.270 3.290 3.100 3.260 97,165 +0.06(+1.87%)
Mar 28, 2022 3.230 3.240 2.950 3.200 178,680 +0.18(+5.96%)
Mar 25, 2022 2.990 3.237 2.990 3.020 117,400 +0.00(+0.00%)
Mar 24, 2022 2.930 3.050 2.860 3.020 75,171 +0.09(+3.07%)
Mar 23, 2022 3.070 3.100 2.830 2.930 98,170 -0.14(-4.56%)
Mar 22, 2022 2.920 3.170 2.920 3.070 154,331 +0.15(+5.14%)
Mar 21, 2022 2.860 3.070 2.680 2.920 94,317 +0.10(+3.55%)
Mar 18, 2022 2.750 2.890 2.610 2.820 183,825 -0.02(-0.70%)
Mar 17, 2022 2.900 2.920 2.720 2.840 72,488 +0.09(+3.27%)
Mar 16, 2022 2.500 2.750 2.450 2.750 96,890 +0.33(+13.64%)
Mar 15, 2022 2.660 2.740 2.410 2.420 116,734 -0.26(-9.70%)
Mar 14, 2022 2.890 2.890 2.620 2.680 138,733 -0.14(-4.96%)
Mar 11, 2022 2.990 2.990 2.780 2.820 66,661 -0.10(-3.42%)
Mar 10, 2022 3.000 3.005 2.860 2.920 50,188 -0.15(-4.89%)
Mar 09, 2022 2.820 3.080 2.810 3.070 57,382 +0.29(+10.43%)
Mar 08, 2022 2.820 2.900 2.720 2.780 44,099 -0.07(-2.46%)
Mar 07, 2022 2.960 2.960 2.720 2.850 58,438 -0.08(-2.73%)
Mar 04, 2022 2.850 3.062 2.770 2.930 166,351 +0.08(+2.81%)
Mar 03, 2022 2.950 3.010 2.850 2.850 48,261 -0.10(-3.39%)
Mar 02, 2022 3.140 3.140 2.915 2.950 37,354 -0.03(-1.01%)
Mar 01, 2022 3.020 3.060 2.825 2.980 62,062 -0.11(-3.56%)
Feb 28, 2022 3.100 3.130 2.980 3.090 74,923 -0.05(-1.59%)
Feb 25, 2022 3.050 3.180 2.950 3.140 33,565 +0.15(+5.02%)
Feb 24, 2022 2.720 3.020 2.703 2.990 105,224 +0.20(+7.17%)
Feb 23, 2022 2.950 2.950 2.760 2.790 55,259 -0.18(-6.06%)
Feb 22, 2022 3.050 3.290 2.958 2.970 119,829 -0.11(-3.57%)
Feb 18, 2022 3.080 0 +0.11(+3.70%)
Feb 17, 2022 3.020 3.035 2.870 2.970 74,892 -0.01(-0.34%)
Feb 16, 2022 2.970 3.075 2.895 2.980 123,210 -0.06(-1.97%)
Feb 15, 2022 2.760 3.080 2.670 3.040 98,098 +0.42(+16.03%)
Feb 14, 2022 2.770 2.770 2.565 2.620 50,128 -0.07(-2.60%)
Feb 11, 2022 2.810 2.860 2.600 2.690 115,395 -0.11(-3.93%)
Feb 10, 2022 2.700 2.950 2.690 2.800 115,988 +0.11(+4.09%)
Feb 09, 2022 2.640 2.730 2.610 2.690 68,746 +0.08(+3.07%)
Feb 08, 2022 2.680 2.690 2.500 2.610 114,970 +0.00(+0.00%)
Feb 07, 2022 2.850 2.900 2.600 2.610 131,611 -0.23(-8.10%)
Feb 04, 2022 2.720 2.890 2.580 2.840 91,369 +0.13(+4.80%)
Feb 03, 2022 2.770 2.595 2.710 208,788 -0.19(-6.55%)
Feb 02, 2022 2.950 3.080 2.650 2.900 242,851 -0.06(-2.03%)
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.