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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Clene Inc. - Common Stock (NQ:CLNN)

3.900 -0.050 (-1.27%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2025	3.150	4.950	3.150	4.900	911,074	+1.71(+53.61%)
May 30, 2025	2.730	3.246	2.675	3.190	189,766	+0.45(+16.42%)
May 29, 2025	2.750	2.755	2.600	2.740	50,638	+0.10(+3.79%)
May 28, 2025	2.740	2.740	2.530	2.640	86,230	+0.02(+0.76%)
May 27, 2025	2.480	2.690	2.360	2.620	117,510	+0.25(+10.55%)
May 23, 2025	2.410	2.445	2.280	2.370	158,029	-0.08(-3.27%)
May 22, 2025	2.500	2.546	2.403	2.450	129,401	-0.05(-2.00%)
May 21, 2025	2.640	2.720	2.400	2.500	103,411	-0.10(-3.85%)
May 20, 2025	2.660	2.898	2.570	2.600	96,191	-0.03(-1.14%)
May 19, 2025	2.630	2.680	2.590	2.630	42,630	+0.06(+2.33%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Clene Inc. - Common Stock (NQ:CLNN)

Historical Prices