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
Markets:
Overview
News
Currencies
International
Treasuries

Clene Inc. - Common Stock (NQ:CLNN)

5.340 -0.280 (-4.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 21, 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 (%)
Aug 21, 2025 5.500 5.590 4.500 5.340 237,281 -0.28(-4.98%)
Aug 20, 2025 4.630 5.700 4.440 5.620 413,253 +1.14(+25.45%)
Aug 19, 2025 4.220 4.510 4.110 4.480 156,379 +0.24(+5.66%)
Aug 18, 2025 3.660 4.500 3.640 4.240 184,975 +0.62(+17.13%)
Aug 15, 2025 3.530 3.727 3.530 3.620 13,855 +0.02(+0.56%)
Aug 14, 2025 3.520 3.620 3.500 3.600 64,276 -0.05(-1.37%)
Aug 13, 2025 3.650 3.809 3.641 3.650 53,034 -0.05(-1.35%)
Aug 12, 2025 3.830 3.859 3.650 3.700 41,680 -0.12(-3.14%)
Aug 11, 2025 3.680 3.840 3.653 3.820 18,623 +0.14(+3.80%)
Aug 08, 2025 3.630 3.720 3.541 3.680 49,673 +0.01(+0.27%)
Aug 07, 2025 3.670 3.690 3.535 3.670 14,874 +0.01(+0.27%)
Aug 06, 2025 3.740 3.792 3.560 3.660 26,692 -0.03(-0.81%)
Aug 05, 2025 3.730 3.785 3.620 3.690 38,263 -0.05(-1.34%)
Aug 04, 2025 3.580 3.750 3.541 3.740 60,890 +0.25(+7.16%)
Aug 01, 2025 3.490 3.610 3.300 3.490 648,402 -0.05(-1.41%)
Jul 31, 2025 3.510 3.570 3.500 3.540 63,550 +0.05(+1.43%)
Jul 30, 2025 3.360 3.560 3.300 3.490 101,402 +0.13(+3.87%)
Jul 29, 2025 3.500 3.500 3.250 3.360 54,347 -0.04(-1.18%)
Jul 28, 2025 3.600 3.650 3.360 3.400 67,999 -0.25(-6.85%)
Jul 25, 2025 3.700 3.929 3.570 3.650 115,956 -0.01(-0.27%)
Jul 24, 2025 3.740 3.860 3.640 3.660 49,957 -0.08(-2.14%)
Jul 23, 2025 3.880 3.938 3.600 3.740 125,230 -0.07(-1.84%)
Jul 22, 2025 3.920 3.968 3.760 3.810 44,827 -0.06(-1.55%)
Jul 21, 2025 3.850 3.990 3.797 3.870 62,758 +0.05(+1.31%)
Jul 18, 2025 3.950 3.980 3.710 3.820 32,963 -0.08(-2.05%)
Jul 17, 2025 3.775 3.980 3.770 3.900 71,205 +0.13(+3.45%)
Jul 16, 2025 3.710 3.800 3.705 3.770 18,596 +0.07(+1.89%)
Jul 15, 2025 3.720 3.810 3.630 3.700 33,056 -0.03(-0.80%)
Jul 14, 2025 3.530 3.808 3.530 3.730 51,655 +0.14(+3.90%)
Jul 11, 2025 3.760 3.760 3.540 3.590 75,070 -0.17(-4.52%)
Jul 10, 2025 3.830 3.830 3.740 3.760 20,449 -0.07(-1.83%)
Jul 09, 2025 3.800 3.860 3.780 3.830 36,127 +0.03(+0.79%)
Jul 08, 2025 3.890 4.000 3.800 3.800 41,710 -0.07(-1.81%)
Jul 07, 2025 3.910 3.986 3.830 3.870 39,018 -0.03(-0.77%)
Jul 03, 2025 3.890 4.018 3.871 3.900 32,788 -0.05(-1.27%)
Jul 02, 2025 3.940 4.100 3.900 3.950 29,915 +0.05(+1.28%)
Jul 01, 2025 4.070 4.090 3.840 3.900 36,957 -0.01(-0.26%)
Jun 30, 2025 3.700 4.070 3.700 3.910 65,385 +0.15(+3.99%)
Jun 27, 2025 3.870 3.978 3.665 3.760 60,628 -0.16(-4.08%)
Jun 26, 2025 4.070 4.130 3.860 3.920 56,533 -0.18(-4.39%)
Jun 25, 2025 4.120 4.220 4.060 4.100 36,592 -0.02(-0.49%)
Jun 24, 2025 4.110 4.280 4.060 4.120 42,261 +0.02(+0.49%)
Jun 23, 2025 4.220 4.292 4.100 4.100 60,754 -0.18(-4.21%)
Jun 20, 2025 4.400 4.400 4.210 4.280 64,314 -0.09(-2.06%)
Jun 18, 2025 4.220 4.370 4.120 4.370 143,357 +0.14(+3.31%)
Jun 17, 2025 4.490 4.490 4.160 4.230 65,298 -0.19(-4.30%)
Jun 16, 2025 4.200 4.620 4.110 4.420 148,269 +0.32(+7.80%)
Jun 13, 2025 4.030 4.250 4.018 4.100 70,856 +0.02(+0.49%)
Jun 12, 2025 4.150 4.220 4.010 4.080 56,821 -0.12(-2.86%)
Jun 11, 2025 4.290 4.380 4.110 4.200 62,754 -0.06(-1.41%)
Jun 10, 2025 4.250 4.430 4.220 4.260 84,158 +0.04(+0.95%)
Jun 09, 2025 4.300 4.334 3.970 4.220 52,639 -0.03(-0.71%)
Jun 06, 2025 4.430 4.460 4.200 4.250 84,895 -0.08(-1.85%)
Jun 05, 2025 4.000 4.490 3.950 4.330 127,959 +0.31(+7.71%)
Jun 04, 2025 4.000 4.140 3.860 4.020 112,585 +0.10(+2.55%)
Jun 03, 2025 4.620 4.700 3.817 3.920 390,905 -0.98(-20.00%)
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.