NASDAQ:CLNN
Clene Inc. Stock Price (Quote)
$0.390
-0.0015 (-0.383%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.304 | $0.440 | Wednesday, 8th May 2024 CLNN stock ended at $0.390. This is 0.383% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 6.14% from a day low at $0.370 to a day high of $0.393. |
| 90 days | $0.304 | $0.532 | |
| 52 weeks | $0.250 | $1.09 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $1.07 | $1.09 | $1.03 | $1.05 | 44 550 |
| Jun 14, 2023 | $1.07 | $1.09 | $1.06 | $1.06 | 44 742 |
| Jun 13, 2023 | $1.07 | $1.08 | $1.03 | $1.06 | 81 270 |
| Jun 12, 2023 | $1.02 | $1.09 | $1.02 | $1.09 | 117 943 |
| Jun 09, 2023 | $1.04 | $1.05 | $1.01 | $1.03 | 80 550 |
| Jun 08, 2023 | $1.07 | $1.07 | $1.04 | $1.06 | 30 212 |
| Jun 07, 2023 | $1.03 | $1.07 | $1.02 | $1.06 | 77 052 |
| Jun 06, 2023 | $1.03 | $1.05 | $1.02 | $1.05 | 47 053 |
| Jun 05, 2023 | $1.05 | $1.05 | $1.01 | $1.05 | 75 353 |
| Jun 02, 2023 | $1.09 | $1.09 | $0.99 | $1.04 | 221 517 |
| Jun 01, 2023 | $1.00 | $1.05 | $0.97 | $1.05 | 152 920 |
| May 31, 2023 | $0.96 | $0.99 | $0.95 | $0.97 | 43 392 |
| May 30, 2023 | $0.94 | $1.01 | $0.94 | $0.95 | 47 269 |
| May 26, 2023 | $0.94 | $0.99 | $0.94 | $0.94 | 27 111 |
| May 25, 2023 | $0.96 | $1.01 | $0.94 | $0.95 | 136 725 |
| May 24, 2023 | $0.96 | $0.98 | $0.96 | $0.96 | 52 673 |
| May 23, 2023 | $0.94 | $0.98 | $0.94 | $0.97 | 121 201 |
| May 22, 2023 | $0.90 | $0.96 | $0.90 | $0.94 | 82 217 |
| May 19, 2023 | $0.92 | $0.93 | $0.90 | $0.93 | 97 135 |
| May 18, 2023 | $0.92 | $0.92 | $0.91 | $0.92 | 43 492 |
| May 17, 2023 | $0.90 | $0.93 | $0.90 | $0.92 | 56 367 |
| May 16, 2023 | $0.90 | $0.92 | $0.90 | $0.90 | 85 967 |
| May 15, 2023 | $0.88 | $0.90 | $0.86 | $0.90 | 46 211 |
| May 12, 2023 | $0.85 | $0.89 | $0.85 | $0.88 | 80 873 |
| May 11, 2023 | $0.89 | $0.90 | $0.88 | $0.89 | 84 537 |
