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. - Common Stock (NQ:CLNN)

2.570 -0.010 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 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 16, 2025 2.530 2.620 2.530 2.570 31,474 -0.01(-0.39%)
May 15, 2025 2.660 2.660 2.520 2.580 31,945 -0.08(-3.01%)
May 14, 2025 2.730 2.730 2.560 2.660 44,338 +0.02(+0.76%)
May 13, 2025 2.740 2.790 2.560 2.640 100,547 -0.08(-2.94%)
May 12, 2025 2.760 2.799 2.600 2.720 56,003 +0.09(+3.42%)
May 09, 2025 2.600 2.899 2.590 2.630 107,625 +0.05(+1.94%)
May 08, 2025 2.740 2.740 2.550 2.580 59,702 +0.03(+1.18%)
May 07, 2025 2.900 2.910 2.550 2.550 171,984 -0.30(-10.53%)
May 06, 2025 2.920 2.930 2.800 2.850 20,672 -0.06(-2.06%)
May 05, 2025 3.000 3.080 2.850 2.910 40,658 -0.07(-2.35%)
May 02, 2025 3.010 3.050 2.965 2.980 26,630 -0.02(-0.67%)
May 01, 2025 2.980 3.000 2.910 3.000 19,253 +0.03(+1.01%)
Apr 30, 2025 2.980 3.040 2.910 2.970 39,683 -0.07(-2.30%)
Apr 29, 2025 2.960 3.130 2.960 3.040 41,092 +0.01(+0.33%)
Apr 28, 2025 3.000 3.040 2.905 3.030 35,037 +0.03(+1.00%)
Apr 25, 2025 3.150 3.150 2.930 3.000 94,236 -0.17(-5.36%)
Apr 24, 2025 2.910 3.490 2.892 3.170 414,884 +0.34(+12.01%)
Apr 23, 2025 3.120 3.147 2.830 2.830 54,351 -0.15(-5.03%)
Apr 22, 2025 3.000 3.080 2.950 2.980 43,777 -0.04(-1.32%)
Apr 21, 2025 3.000 3.080 2.896 3.020 60,120 +0.02(+0.67%)
Apr 17, 2025 3.040 3.040 2.880 3.000 15,352 -0.02(-0.66%)
Apr 16, 2025 3.120 3.133 2.760 3.020 58,130 -0.05(-1.63%)
Apr 15, 2025 3.060 3.180 2.990 3.070 19,219 -0.01(-0.32%)
Apr 14, 2025 3.100 3.170 3.000 3.080 32,021 +0.05(+1.65%)
Apr 11, 2025 3.020 3.150 2.980 3.030 14,339 -0.01(-0.33%)
Apr 10, 2025 3.100 3.110 2.920 3.040 23,350 +0.04(+1.33%)
Apr 09, 2025 2.950 3.123 2.810 3.000 80,540 +0.14(+4.90%)
Apr 08, 2025 2.750 3.200 2.750 2.860 115,329 +0.20(+7.52%)
Apr 07, 2025 2.650 2.740 2.597 2.660 24,599 -0.03(-1.12%)
Apr 04, 2025 2.940 3.040 2.685 2.690 34,383 -0.36(-11.80%)
Apr 03, 2025 2.920 3.170 2.810 3.050 39,469 +0.05(+1.67%)
Apr 02, 2025 2.600 3.170 2.580 3.000 57,049 +0.42(+16.28%)
Apr 01, 2025 3.070 3.108 2.570 2.580 115,082 -0.50(-16.23%)
Mar 31, 2025 3.210 3.210 2.950 3.080 43,123 -0.14(-4.35%)
Mar 28, 2025 3.260 3.341 3.100 3.220 28,570 +0.04(+1.26%)
Mar 27, 2025 3.590 3.590 3.090 3.180 67,933 -0.36(-10.17%)
Mar 26, 2025 3.550 3.750 3.465 3.540 98,029 +0.08(+2.31%)
Mar 25, 2025 3.830 3.910 3.368 3.460 127,194 -0.46(-11.73%)
Mar 24, 2025 4.200 4.200 3.860 3.920 144,375 -0.22(-5.31%)
Mar 21, 2025 4.280 4.313 4.140 4.140 30,198 -0.13(-3.04%)
Mar 20, 2025 4.350 4.466 4.250 4.270 25,914 -0.04(-0.93%)
Mar 19, 2025 4.380 4.476 4.310 4.310 47,778 -0.15(-3.36%)
Mar 18, 2025 4.560 4.623 4.360 4.460 25,961 -0.10(-2.19%)
Mar 17, 2025 4.650 4.660 4.353 4.560 27,922 +0.13(+2.93%)
Mar 14, 2025 4.540 4.583 4.360 4.430 18,833 +0.06(+1.37%)
Mar 13, 2025 4.470 4.590 4.300 4.370 33,572 -0.03(-0.68%)
Mar 12, 2025 4.400 4.596 4.250 4.400 83,143 -0.14(-3.08%)
Mar 11, 2025 4.500 4.590 4.440 4.540 39,765 +0.14(+3.18%)
Mar 10, 2025 4.500 4.580 4.310 4.400 36,959 -0.18(-3.93%)
Mar 07, 2025 4.530 4.659 4.353 4.580 30,776 +0.05(+1.10%)
Mar 06, 2025 4.450 4.590 4.310 4.530 30,435 +0.13(+2.95%)
Mar 05, 2025 4.260 4.526 4.250 4.400 14,240 +0.14(+3.29%)
Mar 04, 2025 4.310 4.620 4.090 4.260 32,135 -0.07(-1.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.