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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $0.410 | $0.430 | $0.401 | $0.425 | 332 482 |
| Mar 20, 2024 | $0.401 | $0.403 | $0.393 | $0.400 | 435 617 |
| Mar 19, 2024 | $0.394 | $0.410 | $0.390 | $0.401 | 192 470 |
| Mar 18, 2024 | $0.400 | $0.410 | $0.380 | $0.407 | 637 076 |
| Mar 15, 2024 | $0.404 | $0.425 | $0.392 | $0.400 | 557 418 |
| Mar 14, 2024 | $0.440 | $0.454 | $0.395 | $0.420 | 486 679 |
| Mar 13, 2024 | $0.488 | $0.488 | $0.430 | $0.440 | 310 844 |
| Mar 12, 2024 | $0.470 | $0.470 | $0.423 | $0.444 | 305 464 |
| Mar 11, 2024 | $0.500 | $0.510 | $0.422 | $0.445 | 1 198 101 |
| Mar 08, 2024 | $0.410 | $0.520 | $0.400 | $0.500 | 1 892 601 |
| Mar 07, 2024 | $0.409 | $0.419 | $0.392 | $0.407 | 370 725 |
| Mar 06, 2024 | $0.375 | $0.397 | $0.375 | $0.395 | 524 264 |
| Mar 05, 2024 | $0.390 | $0.400 | $0.365 | $0.377 | 589 516 |
| Mar 04, 2024 | $0.382 | $0.400 | $0.366 | $0.385 | 678 069 |
| Mar 01, 2024 | $0.420 | $0.425 | $0.375 | $0.389 | 1 357 211 |
| Feb 29, 2024 | $0.440 | $0.450 | $0.397 | $0.402 | 1 721 146 |
| Feb 28, 2024 | $0.426 | $0.440 | $0.406 | $0.434 | 1 158 212 |
