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 |
| Feb 27, 2024 | $0.427 | $0.430 | $0.415 | $0.425 | 818 651 |
| Feb 26, 2024 | $0.440 | $0.440 | $0.420 | $0.427 | 889 793 |
| Feb 23, 2024 | $0.450 | $0.450 | $0.418 | $0.430 | 1 062 685 |
| Feb 22, 2024 | $0.460 | $0.468 | $0.411 | $0.430 | 1 418 169 |
| Feb 21, 2024 | $0.460 | $0.464 | $0.445 | $0.450 | 289 412 |
| Feb 20, 2024 | $0.479 | $0.484 | $0.434 | $0.461 | 589 387 |
| Feb 16, 2024 | $0.460 | $0.470 | $0.450 | $0.460 | 588 094 |
| Feb 15, 2024 | $0.480 | $0.480 | $0.450 | $0.460 | 399 294 |
| Feb 14, 2024 | $0.500 | $0.532 | $0.450 | $0.465 | 1 575 908 |
| Feb 13, 2024 | $0.428 | $0.520 | $0.387 | $0.423 | 1 864 655 |
| Feb 12, 2024 | $0.436 | $0.436 | $0.405 | $0.420 | 258 614 |
| Feb 09, 2024 | $0.384 | $0.440 | $0.360 | $0.425 | 574 178 |
| Feb 08, 2024 | $0.437 | $0.440 | $0.410 | $0.418 | 357 163 |
| Feb 07, 2024 | $0.430 | $0.449 | $0.421 | $0.440 | 265 656 |
| Feb 06, 2024 | $0.452 | $0.474 | $0.440 | $0.450 | 219 478 |
| Feb 05, 2024 | $0.460 | $0.468 | $0.415 | $0.440 | 409 843 |
| Feb 02, 2024 | $0.467 | $0.480 | $0.387 | $0.469 | 931 810 |
| Feb 01, 2024 | $0.490 | $0.490 | $0.446 | $0.480 | 710 860 |
| Jan 31, 2024 | $0.520 | $0.533 | $0.490 | $0.494 | 376 787 |
| Jan 30, 2024 | $0.520 | $0.538 | $0.501 | $0.520 | 273 738 |
| Jan 29, 2024 | $0.530 | $0.532 | $0.488 | $0.515 | 373 632 |
| Jan 26, 2024 | $0.530 | $0.550 | $0.513 | $0.528 | 434 980 |
| Jan 25, 2024 | $0.519 | $0.540 | $0.480 | $0.530 | 435 320 |
| Jan 24, 2024 | $0.473 | $0.516 | $0.473 | $0.510 | 911 236 |
| Jan 23, 2024 | $0.460 | $0.482 | $0.450 | $0.467 | 324 786 |
