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 |
| Jul 24, 2023 | $0.80 | $0.81 | $0.778 | $0.780 | 486 777 |
| Jul 21, 2023 | $0.81 | $0.81 | $0.791 | $0.80 | 210 666 |
| Jul 20, 2023 | $0.795 | $0.82 | $0.795 | $0.796 | 226 755 |
| Jul 19, 2023 | $0.85 | $0.85 | $0.791 | $0.82 | 620 010 |
| Jul 18, 2023 | $0.81 | $0.83 | $0.791 | $0.81 | 633 956 |
| Jul 17, 2023 | $0.82 | $0.84 | $0.800 | $0.81 | 443 917 |
| Jul 14, 2023 | $0.82 | $0.83 | $0.791 | $0.80 | 595 913 |
| Jul 13, 2023 | $0.82 | $0.82 | $0.81 | $0.81 | 454 688 |
| Jul 12, 2023 | $0.82 | $0.84 | $0.80 | $0.81 | 399 578 |
| Jul 11, 2023 | $0.81 | $0.83 | $0.80 | $0.81 | 494 477 |
| Jul 10, 2023 | $0.83 | $0.84 | $0.797 | $0.81 | 1 007 446 |
| Jul 07, 2023 | $0.82 | $0.85 | $0.80 | $0.82 | 437 656 |
| Jul 06, 2023 | $0.82 | $0.85 | $0.81 | $0.82 | 562 757 |
| Jul 05, 2023 | $0.86 | $0.88 | $0.83 | $0.85 | 1 026 302 |
| Jul 03, 2023 | $0.89 | $0.89 | $0.85 | $0.87 | 653 221 |
| Jun 30, 2023 | $0.92 | $0.92 | $0.87 | $0.88 | 1 098 588 |
| Jun 29, 2023 | $0.91 | $0.95 | $0.86 | $0.90 | 2 835 953 |
| Jun 28, 2023 | $0.80 | $0.85 | $0.770 | $0.82 | 1 530 682 |
| Jun 27, 2023 | $0.84 | $0.84 | $0.770 | $0.780 | 1 190 273 |
| Jun 26, 2023 | $0.82 | $0.84 | $0.710 | $0.80 | 1 035 482 |
| Jun 23, 2023 | $0.91 | $0.91 | $0.782 | $0.80 | 1 363 747 |
| Jun 22, 2023 | $0.97 | $0.97 | $0.86 | $0.88 | 579 772 |
| Jun 21, 2023 | $1.00 | $1.00 | $0.90 | $0.92 | 865 184 |
| Jun 20, 2023 | $0.88 | $1.02 | $0.83 | $1.00 | 3 394 566 |
| Jun 16, 2023 | $0.84 | $0.97 | $0.82 | $0.85 | 3 484 720 |
