NASDAQ:CLNN
Clene Inc. Stock Price (Quote)
$0.340
-0.0066 (-1.90%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.304 | $0.460 | Friday, 26th Apr 2024 CLNN stock ended at $0.340. This is 1.90% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.97% from a day low at $0.330 to a day high of $0.347. |
| 90 days | $0.304 | $0.538 | |
| 52 weeks | $0.250 | $1.09 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $0.347 | $0.347 | $0.330 | $0.340 | 116 812 |
| Apr 25, 2024 | $0.335 | $0.355 | $0.333 | $0.347 | 366 179 |
| Apr 24, 2024 | $0.338 | $0.340 | $0.325 | $0.337 | 303 212 |
| Apr 23, 2024 | $0.337 | $0.348 | $0.326 | $0.335 | 308 948 |
| Apr 22, 2024 | $0.330 | $0.340 | $0.322 | $0.333 | 554 528 |
| Apr 19, 2024 | $0.330 | $0.359 | $0.313 | $0.349 | 1 228 998 |
| Apr 18, 2024 | $0.325 | $0.340 | $0.307 | $0.330 | 1 245 161 |
| Apr 17, 2024 | $0.360 | $0.372 | $0.313 | $0.340 | 9 708 585 |
| Apr 16, 2024 | $0.348 | $0.348 | $0.304 | $0.310 | 537 974 |
| Apr 15, 2024 | $0.359 | $0.369 | $0.321 | $0.331 | 644 923 |
| Apr 12, 2024 | $0.380 | $0.382 | $0.340 | $0.360 | 1 170 887 |
| Apr 11, 2024 | $0.390 | $0.400 | $0.381 | $0.381 | 224 236 |
| Apr 10, 2024 | $0.392 | $0.400 | $0.380 | $0.394 | 321 720 |
| Apr 09, 2024 | $0.400 | $0.409 | $0.377 | $0.392 | 340 745 |
| Apr 08, 2024 | $0.412 | $0.420 | $0.390 | $0.399 | 356 485 |
| Apr 05, 2024 | $0.429 | $0.429 | $0.407 | $0.414 | 126 212 |
| Apr 04, 2024 | $0.410 | $0.460 | $0.410 | $0.423 | 648 936 |
| Apr 03, 2024 | $0.400 | $0.410 | $0.380 | $0.407 | 542 111 |
| Apr 02, 2024 | $0.428 | $0.430 | $0.388 | $0.396 | 416 262 |
| Apr 01, 2024 | $0.431 | $0.431 | $0.405 | $0.420 | 286 404 |
| Mar 28, 2024 | $0.430 | $0.431 | $0.420 | $0.425 | 236 940 |
| Mar 27, 2024 | $0.420 | $0.430 | $0.410 | $0.425 | 265 227 |
| Mar 26, 2024 | $0.425 | $0.439 | $0.415 | $0.424 | 211 027 |
| Mar 25, 2024 | $0.430 | $0.450 | $0.412 | $0.430 | 276 620 |
| Mar 22, 2024 | $0.431 | $0.447 | $0.422 | $0.444 | 306 235 |
