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 |
| Mar 04, 2021 | $13.38 | $13.38 | $10.83 | $11.11 | 114 646 |
| Mar 03, 2021 | $13.64 | $14.08 | $13.21 | $13.51 | 54 568 |
| Mar 02, 2021 | $13.66 | $14.58 | $13.59 | $13.76 | 143 782 |
| Mar 01, 2021 | $13.15 | $13.98 | $12.94 | $13.58 | 102 408 |
| Feb 26, 2021 | $12.70 | $13.46 | $12.61 | $12.84 | 59 675 |
| Feb 25, 2021 | $14.59 | $14.69 | $12.63 | $13.03 | 204 213 |
| Feb 24, 2021 | $13.54 | $14.69 | $13.18 | $14.54 | 267 211 |
| Feb 23, 2021 | $13.61 | $13.61 | $12.56 | $13.12 | 80 589 |
| Feb 22, 2021 | $14.00 | $14.60 | $13.60 | $13.79 | 104 148 |
| Feb 19, 2021 | $13.95 | $14.39 | $13.30 | $13.61 | 91 630 |
| Feb 18, 2021 | $14.40 | $14.43 | $13.35 | $13.90 | 116 539 |
| Feb 17, 2021 | $15.66 | $15.85 | $13.40 | $14.44 | 329 731 |
| Feb 16, 2021 | $12.56 | $16.50 | $12.56 | $16.30 | 462 182 |
| Feb 12, 2021 | $10.86 | $12.49 | $10.40 | $12.49 | 236 195 |
| Feb 11, 2021 | $10.86 | $11.05 | $10.73 | $10.79 | 149 980 |
| Feb 10, 2021 | $10.10 | $10.95 | $9.95 | $10.79 | 175 709 |
| Feb 09, 2021 | $11.13 | $11.27 | $10.60 | $10.90 | 209 379 |
| Feb 08, 2021 | $10.75 | $11.45 | $10.50 | $11.37 | 181 949 |
| Feb 05, 2021 | $11.00 | $11.29 | $10.38 | $10.73 | 211 139 |
| Feb 04, 2021 | $13.05 | $13.10 | $10.32 | $10.94 | 947 340 |
| Feb 03, 2021 | $7.75 | $13.68 | $7.75 | $13.21 | 6 007 278 |
| Feb 02, 2021 | $6.59 | $6.60 | $6.38 | $6.54 | 74 673 |
| Feb 01, 2021 | $6.50 | $6.65 | $6.23 | $6.55 | 67 262 |
| Jan 29, 2021 | $6.65 | $6.65 | $6.30 | $6.39 | 93 434 |
| Jan 28, 2021 | $6.40 | $6.69 | $6.36 | $6.49 | 43 512 |
