Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clene Inc (NQ: CLNN )

0.3310 +0.0010 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jan 31, 2023 1.650 1.650 1.530 1.530 106,806 -0.07(-4.38%)
Jan 30, 2023 1.460 1.705 1.450 1.600 306,471 +0.13(+8.84%)
Jan 27, 2023 1.330 1.490 1.330 1.470 150,974 +0.17(+13.08%)
Jan 26, 2023 1.570 1.565 1.210 1.300 341,699 -0.23(-15.03%)
Jan 25, 2023 1.470 1.590 1.424 1.530 115,228 +0.02(+1.32%)
Jan 24, 2023 1.450 1.530 1.450 1.510 157,950 +0.06(+4.14%)
Jan 23, 2023 1.500 1.531 1.400 1.450 125,243 -0.04(-2.68%)
Jan 20, 2023 1.560 1.650 1.460 1.490 158,472 -0.11(-6.88%)
Jan 19, 2023 1.620 1.670 1.580 1.600 117,875 +0.01(+0.63%)
Jan 18, 2023 1.480 1.660 1.480 1.590 261,348 +0.09(+6.00%)
Jan 17, 2023 1.330 1.700 1.320 1.500 489,186 +0.19(+14.50%)
Jan 13, 2023 1.210 1.395 1.180 1.310 222,989 +0.08(+6.50%)
Jan 12, 2023 1.120 1.250 1.080 1.230 203,681 +0.12(+10.81%)
Jan 11, 2023 1.050 1.140 1.030 1.110 144,083 +0.04(+3.74%)
Jan 10, 2023 1.020 1.070 1.020 1.070 41,733 +0.03(+2.88%)
Jan 09, 2023 0.9900 1.080 0.9500 1.040 165,042 +0.09(+8.90%)
Jan 06, 2023 0.9505 0.9889 0.9505 0.9550 41,523 -0.01(-0.52%)
Jan 05, 2023 0.9700 0.9950 0.9500 0.9600 42,956 -0.00(-0.26%)
Jan 04, 2023 0.9500 0.9999 0.9500 0.9625 99,700 +0.01(+1.31%)
Jan 03, 2023 1.010 1.010 0.9500 0.9501 91,199 -0.05(-4.99%)
Dec 30, 2022 0.9800 1.000 0.9300 1.000 169,438 +0.05(+5.26%)
Dec 29, 2022 0.9200 0.9900 0.9200 0.9500 89,920 +0.00(+0.00%)
Dec 28, 2022 1.010 1.029 0.9210 0.9500 142,150 -0.06(-5.94%)
Dec 27, 2022 1.000 1.050 0.9900 1.010 151,892 +0.00(+0.00%)
Dec 23, 2022 1.000 1.048 0.9600 1.010 132,689 +0.00(+0.00%)
Dec 22, 2022 1.010 1.090 1.010 1.010 62,811 -0.01(-0.98%)
Dec 21, 2022 0.9800 1.060 0.9500 1.020 155,248 +0.05(+5.02%)
Dec 20, 2022 1.040 1.082 0.9088 0.9712 254,516 -0.07(-6.62%)
Dec 19, 2022 1.050 1.170 0.9700 1.040 332,104 -0.04(-3.70%)
Dec 16, 2022 1.170 1.516 1.070 1.080 1,332,689 -0.03(-2.70%)
Dec 15, 2022 1.060 1.180 1.060 1.110 214,929 +0.04(+3.74%)
Dec 14, 2022 1.010 1.150 1.000 1.070 276,853 +0.03(+2.88%)
Dec 13, 2022 1.070 1.070 0.9630 1.040 159,539 +0.06(+6.50%)
Dec 12, 2022 1.030 1.030 0.9700 0.9765 103,167 -0.02(-2.35%)
Dec 09, 2022 0.9850 1.030 0.9764 1.000 109,496 +0.00(+0.00%)
Dec 08, 2022 1.010 1.030 1.000 1.000 61,819 -0.03(-2.91%)
Dec 07, 2022 1.040 1.090 1.000 1.030 119,249 -0.02(-1.90%)
Dec 06, 2022 1.070 1.130 1.020 1.050 139,439 -0.04(-3.67%)
Dec 05, 2022 1.100 1.176 1.060 1.090 227,616 +0.02(+1.87%)
Dec 02, 2022 1.030 1.100 1.030 1.070 37,109 +0.01(+0.94%)
Dec 01, 2022 1.070 1.120 1.040 1.060 41,018 +0.00(+0.00%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.