Clene Inc (CLNN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.35 | -22.3509933775 | 6.04 | 6.04 | 4.5201 | 73367 | 5.12854629 | CS |
| 4 | -0.63 | -11.8421052632 | 5.32 | 6.5 | 4.5201 | 52781 | 5.53648654 | CS |
| 12 | -0.65 | -12.1722846442 | 5.34 | 6.9 | 4.23 | 72168 | 5.48618761 | CS |
| 26 | -3.11 | -39.8717948718 | 7.8 | 9.2 | 3.8181 | 275648 | 6.64036687 | CS |
| 52 | -4.908 | -51.1356532611 | 9.598 | 12 | 3.8181 | 598623 | 7.37509335 | CS |
| 156 | -97.71 | -95.419921875 | 102.4 | 122.4 | 3.8181 | 541696 | 31.00108412 | CS |
| 260 | -186.31 | -97.5445026178 | 191 | 356.4 | 3.8181 | 480637 | 54.35984811 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627300 | 4.69 | -0.13 | -2.70 | 4.91 | 5.195 | 4.5201 | 75554 |
| 1731540900 | 4.82 | -0.48 | -9.06 | 5.11 | 5.2 | 4.65 | 123411 |
| 1731454500 | 5.3 | -0.11 | -2.03 | 5.45 | 5.79 | 5.0599999 | 36723 |
| 1731368100 | 5.41 | -0.28 | -4.92 | 5.66 | 5.79 | 5.32 | 41441 |
| 1731108900 | 5.69 | -0.2 | -3.40 | 6.04 | 6.04 | 5.51 | 95482 |
| 1731022500 | 5.89 | 0.17 | 2.97 | 5.69 | 5.97 | 5.54 | 50746 |
| 1730936100 | 5.72 | -0.05 | -0.87 | 5.97 | 5.97 | 5.55 | 43288 |
| 1730849700 | 5.7699999 | 0.1 | 1.76 | 5.7699999 | 5.9844 | 5.58 | 23117 |
| 1730763300 | 5.67 | -0.44 | -7.20 | 6.22 | 6.32 | 5.67 | 58910 |
| 1730500500 | 6.11 | -0.24 | -3.78 | 6.38 | 6.5 | 5.95 | 24607 |
| 1730414100 | 6.35 | 0.11 | 1.76 | 6.28 | 6.4596 | 6.0199999 | 41234 |
| 1730327700 | 6.24 | -0.14 | -2.19 | 6.38 | 6.48 | 6.0696 | 38670 |
| 1730241300 | 6.38 | 0.51 | 8.69 | 5.86 | 6.38 | 5.7686 | 50762 |
| 1730154900 | 5.87 | 0.52 | 9.72 | 5.43 | 5.87 | 5.43 | 75145 |
| 1729895700 | 5.35 | 0.08 | 1.52 | 5.23 | 5.63 | 5.23 | 48293 |
| 1729809300 | 5.2699999 | -0.13 | -2.41 | 5.4 | 5.41 | 5 | 72444 |
| 1729722900 | 5.4 | -0.1 | -1.82 | 5.48 | 5.61 | 5.2 | 37754 |
| 1729636500 | 5.5 | -0.21 | -3.68 | 5.71 | 5.79 | 5.19 | 38711 |
| 1729550100 | 5.71 | 0.15 | 2.70 | 5.55 | 5.71 | 5.35 | 39560 |
| 1729290900 | 5.5599999 | 0.22 | 4.12 | 5.32 | 5.63 | 5.3099999 | 57388 |
| 1729204500 | 5.34 | -0.33 | -5.82 | 5.6 | 5.64 | 5.18 | 64478 |
| 1729118100 | 5.67 | -0.18 | -3.08 | 5.85 | 5.93 | 5.5998 | 37421 |
| 1729031700 | 5.85 | 0.1 | 1.74 | 5.8099999 | 6.0994 | 5.64 | 67107 |
| 1728945300 | 5.75 | 0.18 | 3.23 | 5.61 | 5.99 | 5.6 | 76455 |
| 1728686100 | 5.57 | 0.06 | 1.09 | 5.55 | 5.78 | 5.3601 | 31091 |
| 1728599700 | 5.51 | -0.34 | -5.81 | 5.85 | 5.99 | 5.43 | 66154 |
| 1728513300 | 5.85 | 0.72 | 14.04 | 5.2 | 5.95 | 5.2 | 125501 |
| 1728426900 | 5.13 | -0.19 | -3.57 | 5.39 | 5.54 | 5.1 | 50582 |
| 1728340500 | 5.32 | 0.02 | 0.38 | 5.3 | 5.84 | 5.15 | 158325 |
| 1728081300 | 5.3 | 0.35 | 7.07 | 5 | 5.3 | 4.7701 | 125956 |
| 1727994900 | 4.95 | 0.06 | 1.23 | 5 | 5.19 | 4.63 | 63507 |
| 1727908500 | 4.89 | 0.29 | 6.30 | 4.6 | 5.3 | 4.47 | 83340 |
| 1727822100 | 4.6 | 0.01 | 0.22 | 4.6 | 4.69 | 4.5 | 55395 |
| 1727735700 | 4.59 | -0.23 | -4.77 | 4.55 | 4.74 | 4.38 | 96681 |
| 1727476500 | 4.82 | 0.25 | 5.47 | 4.58 | 4.84 | 4.57 | 35676 |
| 1727390100 | 4.57 | -0.09 | -1.93 | 4.61 | 4.91 | 4.53 | 32920 |
| 1727303700 | 4.66 | 0.25 | 5.67 | 4.46 | 4.7 | 4.34 | 85223 |
| 1727217300 | 4.41 | -0.07 | -1.56 | 4.54 | 4.61 | 4.23 | 46027 |
| 1727130900 | 4.48 | -0.52 | -10.40 | 5 | 5.03 | 4.46 | 93954 |
| 1726871700 | 5 | -0.19 | -3.66 | 5.25 | 5.2999 | 4.92 | 62478 |
| 1726785300 | 5.19 | 0.17 | 3.39 | 5.15 | 5.2903 | 4.92 | 124364 |
| 1726698900 | 5.0199999 | -0.27 | -5.10 | 5.25 | 5.46 | 4.89 | 106203 |
| 1726612500 | 5.29 | -0.3 | -5.37 | 5.71 | 5.8901 | 4.89 | 193668 |
| 1726526100 | 5.59 | -1.15 | -17.06 | 6.7 | 6.83 | 5.51 | 200202 |
| 1726266900 | 6.74 | 0.4 | 6.31 | 6.43 | 6.74 | 6.26 | 40690 |
| 1726180500 | 6.34 | 0.25 | 4.11 | 6.15 | 6.39 | 5.82 | 39681 |
| 1726094100 | 6.09 | 0.27 | 4.64 | 5.92 | 6.14 | 5.5 | 68388 |
| 1726007700 | 5.82 | 0.07 | 1.22 | 6 | 6.1 | 5.7 | 62963 |
| 1725921300 | 5.75 | -0.18 | -3.04 | 5.95 | 5.95 | 5.7321 | 63867 |
| 1725662100 | 5.93 | -0.38 | -6.02 | 6.22 | 6.22 | 5.7 | 57362 |
| 1725575700 | 6.3099999 | -0.35 | -5.26 | 6.66 | 6.9 | 6.22 | 143034 |
| 1725489300 | 6.66 | 0.74 | 12.50 | 6 | 6.7 | 5.68 | 124569 |
| 1725402900 | 5.92 | 0.65 | 12.33 | 5.32 | 5.92 | 5.32 | 151648 |
| 1725057300 | 5.2699999 | -0.11 | -2.04 | 5.5 | 5.5599999 | 5.1 | 23504 |
| 1724970900 | 5.38 | -0.27 | -4.78 | 5.65 | 5.65 | 5.3299 | 6890 |
| 1724884500 | 5.65 | 0.05 | 0.89 | 5.62 | 5.7 | 5.21 | 29104 |
| 1724798100 | 5.6 | 0.01 | 0.18 | 5.5101 | 5.8103 | 5.45 | 105498 |
| 1724711700 | 5.59 | 0.19 | 3.52 | 5.48 | 5.72 | 5.25 | 155924 |
| 1724452500 | 5.4 | 0.1 | 1.89 | 5.34 | 5.477 | 5.16 | 89241 |
| 1724366100 | 5.3 | 0.14 | 2.71 | 5.2 | 5.3801 | 5.15 | 18858 |
| 1724279700 | 5.16 | -0.04 | -0.77 | 5.18 | 5.2855 | 5.0275 | 40823 |
| 1724193300 | 5.2 | -0.1 | -1.89 | 5.34 | 5.54 | 5.13 | 24360 |
| 1724106900 | 5.3 | 0.15 | 2.91 | 5.2 | 5.45 | 5.0199999 | 84458 |
| 1723847700 | 5.15 | 0.27 | 5.53 | 4.9 | 5.195 | 4.7 | 60398 |
| 1723761300 | 4.88 | -0.08 | -1.61 | 4.96 | 5.09 | 4.76 | 37489 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
