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 (%)
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%)
Feb 01, 2022 2.920 3.152 2.775 2.960 108,883 +0.15(+5.34%)
Jan 31, 2022 2.730 2.956 2.690 2.810 108,593 +0.15(+5.64%)
Jan 28, 2022 2.570 2.690 2.480 2.660 74,298 +0.12(+4.72%)
Jan 27, 2022 2.700 2.715 2.470 2.540 59,145 -0.16(-5.93%)
Jan 26, 2022 2.800 2.970 2.660 2.700 82,553 -0.02(-0.74%)
Jan 25, 2022 2.610 2.800 2.480 2.720 109,033 +0.06(+2.26%)
Jan 24, 2022 2.510 2.770 2.355 2.660 138,100 +0.14(+5.56%)
Jan 21, 2022 2.640 2.760 2.470 2.520 230,893 -0.20(-7.35%)
Jan 20, 2022 2.730 2.940 2.640 2.720 223,531 -0.03(-1.09%)
Jan 19, 2022 2.780 2.906 2.700 2.750 119,291 +0.00(+0.00%)
Jan 18, 2022 2.920 3.000 2.710 2.750 225,303 -0.25(-8.33%)
Jan 14, 2022 3.000 0 -0.01(-0.33%)
Jan 13, 2022 3.510 3.680 2.960 3.010 367,035 -0.54(-15.21%)
Jan 12, 2022 3.850 3.870 3.550 3.550 141,508 -0.27(-7.07%)
Jan 11, 2022 3.730 3.900 3.640 3.820 98,273 +0.13(+3.52%)
Jan 10, 2022 3.940 4.030 3.560 3.690 140,031 -0.22(-5.63%)
Jan 07, 2022 3.970 4.080 3.790 3.910 77,667 -0.08(-2.01%)
Jan 06, 2022 4.050 4.090 3.870 3.990 44,047 -0.07(-1.72%)
Jan 05, 2022 4.170 4.320 4.040 4.060 77,579 -0.11(-2.64%)
Jan 04, 2022 4.580 4.610 4.080 4.170 71,753 -0.25(-5.66%)
Jan 03, 2022 4.020 4.440 3.981 4.420 102,136 +0.32(+7.80%)
Dec 31, 2021 3.990 4.110 3.780 4.100 276,423 +0.08(+1.98%)
Dec 30, 2021 3.940 4.310 3.900 4.020 187,822 +0.07(+1.78%)
Dec 29, 2021 3.960 4.100 3.910 3.950 92,533 -0.01(-0.25%)
Dec 28, 2021 4.050 4.100 3.890 3.960 115,198 -0.04(-1.00%)
Dec 27, 2021 4.360 4.360 3.970 4.000 148,035 -0.37(-8.47%)
Dec 23, 2021 4.200 4.460 4.004 4.370 134,246 +0.09(+2.10%)
Dec 22, 2021 4.370 4.465 4.160 4.280 111,681 +0.00(+0.00%)
Dec 21, 2021 4.390 4.475 4.220 4.280 170,113 -0.12(-2.73%)
Dec 20, 2021 4.740 4.820 4.370 4.400 227,048 -0.48(-9.84%)
Dec 17, 2021 5.290 5.300 4.810 4.880 1,139,868 -0.30(-5.79%)
Dec 16, 2021 5.390 5.530 5.110 5.180 238,812 -0.14(-2.63%)
Dec 15, 2021 5.100 5.400 4.965 5.320 333,238 +0.39(+7.91%)
Dec 14, 2021 5.430 5.680 4.880 4.930 336,854 -0.50(-9.21%)
Dec 13, 2021 5.110 5.680 4.940 5.430 684,531 +0.63(+13.12%)
Dec 10, 2021 4.800 4.930 4.630 4.800 200,728 -0.03(-0.62%)
Dec 09, 2021 5.020 5.160 4.790 4.830 123,471 -0.09(-1.83%)
Dec 08, 2021 4.870 4.960 4.750 4.920 120,413 +0.09(+1.86%)
Dec 07, 2021 5.080 5.410 4.830 4.830 200,103 -0.21(-4.07%)
Dec 06, 2021 5.300 5.300 4.740 5.035 146,375 -0.26(-5.00%)
Dec 03, 2021 5.160 5.520 4.869 5.300 172,852 +0.18(+3.52%)
Dec 02, 2021 5.120 5.405 4.810 5.120 157,714 -0.14(-2.66%)
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.