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 )

0.3700 -0.0156 (-4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2022 1.080 1.100 1.030 1.060 95,428 -0.03(-2.75%)
Nov 29, 2022 1.130 1.130 1.070 1.090 153,533 +0.01(+0.93%)
Nov 28, 2022 1.060 1.130 1.020 1.080 174,792 +0.06(+5.88%)
Nov 25, 2022 1.090 1.090 1.000 1.020 83,039 -0.03(-2.86%)
Nov 23, 2022 1.080 1.080 1.020 1.050 169,926 +0.00(+0.00%)
Nov 22, 2022 0.9500 1.060 0.9500 1.050 214,851 +0.08(+8.73%)
Nov 21, 2022 1.070 1.070 0.9200 0.9657 189,424 -0.03(-3.43%)
Nov 18, 2022 1.000 1.030 0.9600 1.000 109,447 +0.00(+0.01%)
Nov 17, 2022 1.030 1.030 0.9600 0.9999 142,170 -0.05(-4.77%)
Nov 16, 2022 1.050 1.050 1.000 1.050 234,896 +0.00(+0.00%)
Nov 15, 2022 1.020 1.070 0.9800 1.050 220,244 +0.04(+3.96%)
Nov 14, 2022 0.9288 1.050 0.9100 1.010 230,630 +0.08(+8.60%)
Nov 11, 2022 0.9100 0.9330 0.8904 0.9300 196,879 +0.01(+1.09%)
Nov 10, 2022 0.9300 0.9300 0.9030 0.9200 173,971 -0.01(-1.08%)
Nov 09, 2022 0.9400 0.9600 0.8900 0.9300 431,065 -0.02(-2.11%)
Nov 08, 2022 0.9300 0.9643 0.9300 0.9500 162,078 -0.02(-1.97%)
Nov 07, 2022 1.116 1.120 0.9200 0.9691 811,471 -0.14(-12.69%)
Nov 04, 2022 1.220 1.220 1.050 1.110 332,528 -0.08(-6.72%)
Nov 03, 2022 1.120 1.260 1.040 1.190 2,763,585 +0.15(+14.42%)
Nov 02, 2022 1.030 1.040 0.9720 1.040 161,908 +0.01(+0.97%)
Nov 01, 2022 1.000 1.030 0.9500 1.030 282,913 +0.04(+4.04%)
Oct 31, 2022 0.9600 0.9990 0.8700 0.9900 540,243 -0.02(-1.98%)
Oct 28, 2022 1.000 1.030 0.9504 1.010 109,887 +0.01(+1.00%)
Oct 27, 2022 1.100 1.120 0.9480 1.000 445,956 -0.10(-9.09%)
Oct 26, 2022 1.050 1.103 1.050 1.100 237,463 -0.01(-0.90%)
Oct 25, 2022 1.070 1.120 1.030 1.110 477,883 +0.01(+0.91%)
Oct 24, 2022 1.350 1.351 1.093 1.100 638,882 -0.29(-20.86%)
Oct 21, 2022 1.440 1.440 1.370 1.390 100,250 -0.05(-3.14%)
Oct 20, 2022 1.460 1.460 1.400 1.435 71,520 +0.01(+0.35%)
Oct 19, 2022 1.450 1.468 1.430 1.430 72,056 -0.06(-4.03%)
Oct 18, 2022 1.450 1.500 1.400 1.490 62,693 +0.04(+2.76%)
Oct 17, 2022 1.500 1.530 1.440 1.450 145,592 -0.05(-3.33%)
Oct 14, 2022 1.470 1.540 1.430 1.500 235,005 +0.03(+2.04%)
Oct 13, 2022 1.360 1.500 1.350 1.470 124,117 +0.06(+4.26%)
Oct 12, 2022 1.500 1.540 1.320 1.410 217,754 -0.09(-6.00%)
Oct 11, 2022 1.540 1.550 1.470 1.500 239,584 -0.08(-5.06%)
Oct 10, 2022 1.800 1.800 1.530 1.580 302,776 -0.15(-8.67%)
Oct 07, 2022 1.780 1.790 1.660 1.730 292,706 -0.07(-3.89%)
Oct 06, 2022 1.790 1.800 1.690 1.800 319,141 -0.01(-0.55%)
Oct 05, 2022 1.730 1.861 1.560 1.810 1,329,855 +0.07(+4.02%)
Oct 04, 2022 2.020 2.030 1.700 1.740 969,439 -0.27(-13.43%)
Oct 03, 2022 1.760 2.140 1.720 2.010 3,203,568 -0.79(-28.21%)
Sep 30, 2022 2.850 2.960 2.760 2.800 802,252 -0.01(-0.36%)
Sep 29, 2022 3.130 3.190 2.730 2.810 530,392 -0.35(-11.08%)
Sep 28, 2022 2.910 3.230 2.910 3.160 239,108 +0.18(+6.04%)
Sep 27, 2022 2.950 3.060 2.900 2.980 183,690 +0.06(+2.05%)
Sep 26, 2022 2.960 2.990 2.830 2.920 92,811 +0.00(+0.00%)
Sep 23, 2022 2.870 2.980 2.800 2.920 110,949 +0.07(+2.46%)
Sep 22, 2022 2.960 2.960 2.787 2.850 107,197 -0.10(-3.39%)
Sep 21, 2022 3.000 3.050 2.910 2.950 279,292 -0.07(-2.32%)
Sep 20, 2022 3.010 3.040 2.910 3.020 115,698 +0.04(+1.34%)
Sep 19, 2022 2.880 3.060 2.880 2.980 244,548 +0.02(+0.68%)
Sep 16, 2022 2.990 3.020 2.840 2.960 401,098 -0.04(-1.33%)
Sep 15, 2022 2.980 3.075 2.920 3.000 196,947 +0.04(+1.35%)
Sep 14, 2022 2.810 2.970 2.751 2.960 170,832 +0.15(+5.34%)
Sep 13, 2022 2.820 2.910 2.750 2.810 164,173 -0.12(-4.10%)
Sep 12, 2022 2.870 2.953 2.780 2.930 203,366 +0.09(+3.17%)
Sep 09, 2022 2.900 3.010 2.730 2.840 273,387 -0.06(-2.07%)
Sep 08, 2022 3.060 3.060 2.790 2.900 253,055 -0.02(-0.68%)
Sep 07, 2022 2.710 2.990 2.690 2.920 236,809 +0.21(+7.75%)
Sep 06, 2022 2.960 2.960 2.640 2.710 186,662 -0.18(-6.23%)
Sep 02, 2022 2.920 3.020 2.821 2.890 159,467 -0.02(-0.69%)
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.