Clene Inc (CLNN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -8.81057268722 | 4.54 | 4.6599 | 4.15 | 28631 | 4.38886237 | CS |
| 4 | -0.41 | -9.01098901099 | 4.55 | 4.7 | 4.09 | 36061 | 4.39280132 | CS |
| 12 | -0.96 | -18.8235294118 | 5.1 | 6.2899 | 4.09 | 50907 | 4.8301009 | CS |
| 26 | -0.86 | -17.2 | 5 | 6.5 | 3.85 | 66099 | 4.8446886 | CS |
| 52 | -4.06 | -49.512195122 | 8.2 | 9.2 | 3.8181 | 311774 | 6.73240028 | CS |
| 156 | -53.06 | -92.7622377622 | 57.2 | 102.6 | 3.8181 | 532220 | 28.78265474 | CS |
| 260 | -186.86 | -97.832460733 | 191 | 356.4 | 3.8181 | 448344 | 53.77134878 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 4.14 | -0.13 | -3.04 | 4.28 | 4.313 | 4.14 | 30198 |
| 1742510100 | 4.2699999 | -0.04 | -0.93 | 4.35 | 4.4665 | 4.25 | 25914 |
| 1742423700 | 4.3099999 | -0.15 | -3.36 | 4.38 | 4.4764 | 4.3099999 | 47778 |
| 1742337300 | 4.46 | -0.1 | -2.19 | 4.5599999 | 4.6228 | 4.36 | 25961 |
| 1742250900 | 4.5599999 | 0.13 | 2.93 | 4.65 | 4.6599 | 4.3526 | 27922 |
| 1741991700 | 4.43 | 0.06 | 1.37 | 4.54 | 4.5827 | 4.3601 | 18833 |
| 1741905300 | 4.37 | -0.03 | -0.68 | 4.47 | 4.59 | 4.3 | 33572 |
| 1741818900 | 4.4 | -0.14 | -3.08 | 4.4 | 4.5964 | 4.25 | 82888 |
| 1741732500 | 4.54 | 0.14 | 3.18 | 4.5 | 4.59 | 4.44 | 39765 |
| 1741646100 | 4.4 | -0.18 | -3.93 | 4.5 | 4.58 | 4.3099999 | 35568 |
| 1741390500 | 4.58 | 0.05 | 1.10 | 4.53 | 4.6594 | 4.3533 | 30776 |
| 1741304100 | 4.53 | 0.13 | 2.95 | 4.45 | 4.59 | 4.3101 | 30435 |
| 1741217700 | 4.4 | 0.14 | 3.29 | 4.26 | 4.5256 | 4.25 | 14240 |
| 1741131300 | 4.26 | -0.07 | -1.62 | 4.3099999 | 4.62 | 4.09 | 32135 |
| 1741044900 | 4.33 | -0.17 | -3.78 | 4.4 | 4.68 | 4.3101 | 37762 |
| 1740785700 | 4.5 | 0.08 | 1.81 | 4.44 | 4.6908 | 4.3267 | 60549 |
| 1740699300 | 4.42 | 0.15 | 3.51 | 4.21 | 4.44 | 4.21 | 22562 |
| 1740612900 | 4.2699999 | 0 | 0.00 | 4.24 | 4.43 | 4.2121 | 19000 |
| 1740526500 | 4.2699999 | 0.04 | 0.95 | 4.47 | 4.47 | 4.15 | 58779 |
| 1740440100 | 4.23 | -0.2 | -4.51 | 4.47 | 4.66 | 4.1 | 54927 |
| 1740180900 | 4.43 | -0.08 | -1.77 | 4.55 | 4.7 | 4.4 | 51893 |
| 1740094500 | 4.51 | -0.23 | -4.85 | 4.61 | 4.8727 | 4.42 | 59711 |
| 1740008100 | 4.74 | -0.16 | -3.27 | 4.8099999 | 4.95 | 4.66 | 47770 |
| 1739921700 | 4.9 | 0.09 | 1.87 | 4.89 | 4.99 | 4.708 | 41889 |
| 1739576100 | 4.8099999 | 0.25 | 5.48 | 4.58 | 4.91 | 4.58 | 52877 |
| 1739489700 | 4.5599999 | -0.04 | -0.87 | 4.61 | 4.67 | 4.5199999 | 36521 |
| 1739403300 | 4.6 | 0.02 | 0.44 | 4.47 | 4.7 | 4.4 | 79125 |
| 1739316900 | 4.58 | 0.03 | 0.66 | 4.69 | 4.69 | 4.4001 | 40165 |
| 1739230500 | 4.55 | 0.19 | 4.24 | 4.39 | 4.59 | 4.35 | 26376 |
| 1738971300 | 4.365 | -0.06 | -1.24 | 4.4 | 4.43 | 4.15 | 54823 |
| 1738884900 | 4.42 | -0.21 | -4.54 | 4.61 | 4.63 | 4.365 | 27080 |
| 1738798500 | 4.63 | -0.02 | -0.43 | 4.64 | 4.69 | 4.45 | 47570 |
| 1738712100 | 4.65 | 0.08 | 1.75 | 4.6 | 4.7099 | 4.4728 | 32786 |
| 1738625700 | 4.57 | 0.08 | 1.78 | 4.36 | 4.62 | 4.3061999 | 34459 |
| 1738366500 | 4.49 | -0.26 | -5.47 | 4.61 | 4.68 | 4.41 | 59658 |
| 1738280100 | 4.75 | 0.01 | 0.21 | 4.82 | 4.85 | 4.5601 | 74197 |
| 1738193700 | 4.74 | 0.02 | 0.42 | 4.7 | 4.74 | 4.57 | 27245 |
| 1738107300 | 4.72 | 0.2 | 4.42 | 4.5199999 | 4.74 | 4.5199999 | 28765 |
| 1738020900 | 4.5199999 | -0.42 | -8.50 | 4.9 | 4.94 | 4.41 | 64838 |
| 1737761700 | 4.94 | 0.26 | 5.56 | 4.83 | 4.9898999 | 4.8099999 | 57660 |
| 1737675300 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1737588900 | 4.68 | -0.12 | -2.50 | 4.8 | 4.96 | 4.5 | 100503 |
| 1737502500 | 4.8 | 0.01 | 0.21 | 4.97 | 4.99 | 4.75 | 59881 |
| 1737156900 | 4.79 | -0.1 | -2.04 | 4.89 | 4.9905 | 4.79 | 32302 |
| 1737070500 | 4.89 | 0.03 | 0.62 | 4.87 | 5.0599999 | 4.86 | 43205 |
| 1736984100 | 4.86 | 0.06 | 1.25 | 4.86 | 4.922 | 4.75 | 29443 |
| 1736897700 | 4.8 | -0.15 | -3.03 | 4.94 | 5.1 | 4.8 | 31308 |
| 1736811300 | 4.95 | -0.24 | -4.62 | 5.15 | 5.3599 | 4.94 | 51747 |
| 1736552100 | 5.19 | -0.09 | -1.70 | 5.3 | 5.3228 | 5.14 | 42147 |
| 1736379300 | 5.28 | -0.61 | -10.36 | 5.89 | 6.04 | 5.255 | 125654 |
| 1736292900 | 5.89 | 0.34 | 6.13 | 5.7 | 6.2899 | 5.5744999 | 148492 |
| 1736206500 | 5.55 | 0.21 | 3.93 | 5.43 | 5.67 | 5.25 | 163946 |
| 1735947300 | 5.34 | -0.05 | -0.93 | 5.48 | 5.51 | 5.12 | 61856 |
| 1735860900 | 5.39 | 0.08 | 1.51 | 5.26 | 5.66 | 5.21 | 96992 |
| 1735688100 | 5.3099999 | 0.31 | 6.20 | 5.23 | 5.398 | 5.0552 | 94697 |
| 1735601700 | 5 | 0.01 | 0.20 | 4.9 | 5.1872 | 4.8099999 | 72134 |
| 1735342500 | 4.99 | -0.09 | -1.77 | 5.08 | 5.2499 | 4.9 | 69105 |
| 1735256100 | 5.08 | 0.08 | 1.60 | 5 | 5.15 | 4.93 | 73380 |
| 1735077840 | 5 | 0.28 | 5.93 | 4.72 | 5.05 | 4.5 | 42433 |
| 1734996900 | 4.72 | 0.32 | 7.27 | 4.37 | 4.8 | 4.34 | 39698 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
