ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.27
      0.12%
      US Tech 100
      18,066.00
      -0.07%
      Dow Jones
      40,003.59
      0.34%
      Brent Oil
      83.76
      0.00%
      Bitcoin
      67,011.94
      -0.10%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NASDAQ
      6. Clene Inc (CLNN)

      7. Clene Inc (CLNN) Historical

      CLNN Clene Inc

      0.37
      -0.0156 (-4.05%)
      May 17 2024 - Closed
      Delayed by 15 minutes

      CLNN Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 17 2024 0.37 -0.0156 -4.05% 0.392 0.392 0.37 311,601
      May 16 2024 0.3856 0.003 0.78% 0.394 0.3949 0.3746 190,802
      May 15 2024 0.3826 -0.0015 -0.39% 0.39 0.395 0.375 216,296
      May 14 2024 0.3841 -0.0067 -1.71% 0.384 0.3999 0.3664 369,145
      May 13 2024 0.3908 0.0043 1.11% 0.3917 0.3999 0.361 439,829
      May 10 2024 0.3865 -0.0005 -0.13% 0.4063 0.427 0.38 567,787
      May 09 2024 0.387 -0.0029 -0.74% 0.395 0.4273 0.385 293,464
      May 08 2024 0.3899 -0.0015 -0.38% 0.389 0.40 0.3666 454,635
      May 07 2024 0.3914 -0.0322 -7.60% 0.43 0.43 0.384 312,721
      May 06 2024 0.4236 -0.0113 -2.60% 0.42 0.433 0.4022 269,220
      May 03 2024 0.4349 -0.0018 -0.41% 0.434 0.4397 0.42 310,225
      May 02 2024 0.4367 -0.0003 -0.07% 0.41 0.4367 0.4064 429,239
      May 01 2024 0.437 0.0052 1.20% 0.4168 0.4389 0.38 970,780
      Apr 30 2024 0.4318 0.0801 22.78% 0.353 0.439 0.353 2,368,943
      Apr 29 2024 0.3517 0.0118 3.47% 0.3439 0.35445 0.34 148,167
      Apr 26 2024 0.3399 -0.0066 -1.90% 0.3465 0.35 0.3301 120,323
      Apr 25 2024 0.3465 0.0095 2.82% 0.335 0.355 0.33 382,084
      Apr 24 2024 0.337 0.0019 0.57% 0.3384 0.34 0.325 303,314
      Apr 23 2024 0.3351 0.0021 0.63% 0.3374 0.3475 0.3263 314,617
      Apr 22 2024 0.333 -0.0162 -4.64% 0.33 0.3412 0.3223 561,708
      Apr 19 2024 0.3492 0.0193 5.85% 0.3295 0.359 0.3131 1,233,829
      Apr 18 2024 0.3299 -0.0097 -2.86% 0.3253 0.339831 0.307 1,336,227
      Apr 17 2024 0.3396 0.0296 9.55% 0.36 0.3718 0.312 9,824,839
      Apr 16 2024 0.31 -0.0214 -6.46% 0.348 0.35 0.304 8,914,836
      Apr 15 2024 0.3314 -0.0283 -7.87% 0.359 0.369 0.321 646,201
      Apr 12 2024 0.3597 -0.0211 -5.54% 0.38 0.3824 0.3395 1,178,148
      Apr 11 2024 0.3808 -0.0132 -3.35% 0.39 0.40 0.3806 224,601
      Apr 10 2024 0.394 0.002 0.51% 0.392 0.40 0.3802 334,132
      Apr 09 2024 0.392 -0.007 -1.75% 0.40 0.4097 0.377 417,243
      Apr 08 2024 0.399 -0.0147 -3.55% 0.4118 0.4199 0.39 359,927
      Apr 05 2024 0.4137 -0.0088 -2.08% 0.429 0.429 0.4074 131,212
      Apr 04 2024 0.4225 0.0155 3.81% 0.41 0.46 0.41 656,000
      Apr 03 2024 0.407 0.011 2.78% 0.40 0.4099 0.3803 552,574
      Apr 02 2024 0.396 -0.0239 -5.69% 0.4284 0.43 0.3877 423,221
      Apr 01 2024 0.4199 -0.0055 -1.29% 0.4312 0.4312 0.405 289,319
      Mar 28 2024 0.4254 0.0004 0.09% 0.43 0.431 0.42 241,343
      Mar 27 2024 0.425 0.0009 0.21% 0.42 0.43 0.41 268,614
      Mar 26 2024 0.4241 -0.0059 -1.37% 0.425 0.4392 0.415 216,722
      Mar 25 2024 0.43 -0.014 -3.15% 0.4295 0.45 0.4116 280,466
      Mar 22 2024 0.444 0.019 4.47% 0.4313 0.4474 0.4201 310,082
      Mar 21 2024 0.425 0.025 6.25% 0.41 0.43 0.401 343,255
      Mar 20 2024 0.40 -0.0011 -0.27% 0.401 0.4026 0.393 437,798
      Mar 19 2024 0.4011 -0.0057 -1.40% 0.394 0.409999 0.39 202,086
      Mar 18 2024 0.4068 0.0068 1.70% 0.40 0.42 0.38 637,878
      Mar 15 2024 0.40 -0.02 -4.76% 0.404 0.4268 0.3915 593,787
      Mar 14 2024 0.42 -0.0196 -4.46% 0.44 0.454399 0.3915 487,172
      Mar 13 2024 0.4396 -0.0044 -0.99% 0.488 0.488 0.43 331,100
      Mar 12 2024 0.444 -0.001 -0.22% 0.47 0.47 0.4225 307,736
      Mar 11 2024 0.445 -0.055 -11.00% 0.50 0.5098 0.4224 1,212,147
      Mar 08 2024 0.50 0.0935 23.00% 0.41 0.52 0.4001 1,963,651
      Mar 07 2024 0.4065 0.0115 2.91% 0.409 0.419 0.392 372,735
      Mar 06 2024 0.395 0.0177 4.69% 0.3748 0.3969 0.3748 532,841
      Mar 05 2024 0.3773 -0.0078 -2.03% 0.39 0.40 0.365 603,174
      Mar 04 2024 0.3851 -0.0039 -1.00% 0.3824 0.405 0.3664 681,467
      Mar 01 2024 0.389 -0.0134 -3.33% 0.42 0.4249 0.375 1,364,736
      Feb 29 2024 0.4024 -0.0316 -7.28% 0.44 0.4532 0.3967 1,747,498
      Feb 28 2024 0.434 0.009 2.12% 0.4255 0.44 0.4056 1,192,065
      Feb 27 2024 0.425 -0.0016 -0.38% 0.4272 0.43 0.415 834,978
      Feb 26 2024 0.4266 -0.0034 -0.79% 0.44 0.44 0.42 895,649
      Feb 23 2024 0.43 0.00 0.00% 0.45 0.45 0.4175 1,087,986
      Feb 22 2024 0.43 -0.0197 -4.38% 0.4602 0.468 0.41 1,421,091
      Feb 21 2024 0.4497 -0.0113 -2.45% 0.46 0.47 0.443 290,383
      Feb 20 2024 0.461 0.0011 0.24% 0.479 0.4835 0.4344 597,716

      Your Recent History

      NASDAQ
      CLNN
      Clene
      USOTC
      FECHF
      Fidelity China Special S... (PK)
      ASX
      FXUKOO
      Delayed Upgrade Clock