Clene Inc (84C0)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -2.88461538462 | 5.2 | 6.05 | 4.98 | 401 | 5.46557704 | DE |
| 4 | 0.81 | 19.1037735849 | 4.24 | 6.05 | 4.24 | 397 | 5.26795387 | DE |
| 12 | 0 | 0 | 5.05 | 6.05 | 3.74 | 363 | 4.57853122 | DE |
| 26 | 0.3115 | 6.57381027751 | 4.7385 | 6.2 | 3.63 | 473 | 4.73695591 | DE |
| 52 | 0.3115 | 6.57381027751 | 4.7385 | 6.2 | 3.63 | 473 | 4.73695591 | DE |
| 156 | 0.3115 | 6.57381027751 | 4.7385 | 6.2 | 3.63 | 473 | 4.73695591 | DE |
| 260 | 0.3115 | 6.57381027751 | 4.7385 | 6.2 | 3.63 | 473 | 4.73695591 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1736458020 | 5.3 | -0.5 | -8.62 | 5.2 | 5.3 | 5.2 | 883 |
| 1736371620 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1736285220 | 5.8 | 0.65 | 12.62 | 6.05 | 6.05 | 5.55 | 603 |
| 1736198820 | 5.15 | 0.17 | 3.41 | 5.15 | 5.15 | 5.15 | 8 |
| 1735939620 | 4.98 | -0.12 | -2.35 | 5.2 | 5.2 | 4.98 | 109 |
| 1735853220 | 5.0999999 | 0.2 | 4.08 | 5.05 | 5.0999999 | 5.05 | 650 |
| 1735594020 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1735334820 | 4.9 | 0.66 | 15.57 | 4.9 | 4.9 | 4.9 | 500 |
| 1734989220 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1734730020 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1734643620 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1734557220 | 4.24 | -0.66 | -13.47 | 4.24 | 4.24 | 4.24 | 23 |
| 1734470820 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1734384420 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1734125220 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1734038820 | 4.9 | 0.82 | 20.10 | 4.9 | 4.9 | 4.9 | 120 |
| 1733952420 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1733866020 | 4.08 | -0.3 | -6.85 | 4.58 | 5.3 | 4.08 | 1092 |
| 1733779620 | 4.38 | 0.36 | 8.96 | 4.22 | 4.38 | 4.22 | 65 |
| 1733520420 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1733434020 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1733347620 | 4.0199999 | 0.06 | 1.52 | 3.86 | 4.0199999 | 3.86 | 83 |
| 1733261220 | 3.96 | -0.1 | -2.46 | 3.96 | 3.96 | 3.96 | 100 |
| 1733174820 | 4.0599999 | 0.18 | 4.64 | 4.0599999 | 4.0599999 | 4.0599999 | 100 |
| 1732915620 | 3.88 | -0.12 | -3.00 | 3.88 | 3.88 | 3.88 | 50 |
| 1732829220 | 4 | 0.26 | 6.95 | 4 | 4 | 4 | 80 |
| 1732742820 | 3.74 | -0.24 | -6.03 | 3.74 | 3.74 | 3.74 | 400 |
| 1732656420 | 3.98 | 0.06 | 1.53 | 3.98 | 3.98 | 3.98 | 18 |
| 1732570020 | 3.92 | -0.14 | -3.45 | 3.92 | 3.92 | 3.92 | 213 |
| 1732310820 | 4.0599999 | 0.22 | 5.73 | 4.0599999 | 4.0599999 | 4.0599999 | 1 |
| 1732224420 | 3.84 | -0.56 | -12.73 | 3.84 | 3.84 | 3.84 | 1110 |
| 1732138020 | 4.4 | 0.34 | 8.37 | 4.3 | 4.4 | 4.3 | 39 |
| 1732051620 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1731965220 | 4.0599999 | -0.04 | -0.98 | 4.0599999 | 4.0599999 | 4.0599999 | 800 |
| 1731705960 | 4.0999999 | -0.54 | -11.64 | 4.0999999 | 4.0999999 | 4.0999999 | 1000 |
| 1731619560 | 4.6399999 | 0 | 0.00 | 4.6399999 | 4.6399999 | 4.6399999 | 0 |
| 1731533160 | 4.6399999 | -0.66 | -12.45 | 4.6399999 | 4.6399999 | 4.6399999 | 1000 |
| 1731446760 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1731360360 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1731101160 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1731014760 | 5.3 | -0.15 | -2.75 | 5.3 | 5.3 | 5.3 | 1079 |
| 1730928360 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1730841960 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1730755560 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1730496360 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1730409960 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1730323560 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1730237160 | 5.45 | 0.55 | 11.22 | 5.45 | 5.45 | 5.45 | 130 |
| 1730147160 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1729887960 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1729801560 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1729715160 | 4.9 | 0.04 | 0.82 | 4.9 | 4.9 | 4.9 | 125 |
| 1729628760 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1729542360 | 4.86 | -0.19 | -3.76 | 4.86 | 4.86 | 4.86 | 45 |
| 1729283160 | 5.05 | 0.27 | 5.65 | 5.05 | 5.05 | 5.05 | 100 |
| 1729148400 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1729062000 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1728975600 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1728889200 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1728630000 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
