Clene Inc. (CLNN) NASDAQ

5.10

-0.08(-1.54%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 09, 20265.976.46.46.665.9121,896
January 08, 20266.215.975.976.495.9544,098
January 07, 20266.186.286.286.566.0652,200
January 06, 20265.796.146.146.295.7142,814
January 05, 20265.715.765.766.185.7187,600
January 02, 20265.835.775.775.925.5453,864
December 31, 20255.985.875.876.15.62133,400
December 30, 20255.95.965.966.275.852,810
December 29, 20256.235.895.896.235.7190,709
December 26, 20256.366.256.256.566.1636,685
December 24, 20256.246.366.366.476.0717,102
December 23, 20256.496.266.266.666.0268,700
December 22, 20256.756.446.446.956.3455,403
December 19, 20256.056.686.686.816.0597,171
December 18, 20256.596.046.046.996.0482,651
December 17, 20256.486.526.526.846.4841,900
December 16, 20256.246.436.436.59687,100
December 15, 20256.846.246.246.856.24135,002
December 12, 20256.876.776.777.016.6694,213
December 11, 20256.586.976.977.036.5119,224
December 10, 20256.146.686.686.76.11117,126
December 09, 20255.846.236.236.35.77168,439
December 08, 20255.665.865.866.15.42275,200
December 05, 20256.525.775.776.555.66425,537
December 04, 20257.96.296.297.96.11738,412
December 03, 20259.37.227.229.547.213.44M
December 02, 20259.69.269.2610.49.2110,850
December 01, 202510.369.569.5610.849.52112,514
November 28, 202510.1510.3610.3610.849.9155,600
November 26, 20259.5110.1510.1510.269.0154,047
November 25, 20259.099.459.459.578.944,920
November 24, 20259.329.129.129.58.9541,000
November 21, 20258.789.279.279.928.7355,300
November 20, 20258.758.768.768.978.3867,000
November 19, 20258.628.658.658.798.29105,041
November 18, 20258.618.568.568.868.3647,823
November 17, 20258.388.618.618.68893,449
November 14, 20257.018.528.528.916.6216,080
November 13, 20259.017.37.39.27.1172,315
November 12, 20259.519.419.4110.31968,210
November 11, 20259.949.559.5510.019.3956,600
November 10, 202510.0510.0910.0910.469.853,520
November 07, 20259.189.799.7910.118.61151,679
November 06, 202510.899.259.2511.239.22132,505
November 05, 202511.0610.7810.7811.5910.6977,401
November 04, 202511.5510.9210.9211.9810.75120,448
November 03, 202512.7211.9811.9813.511.01400,858
October 31, 20259.9712.512.512.759.95478,166
October 30, 20258.96101010.18.85143,656
October 29, 20259.439.149.149.438.6272,835
October 28, 20258.519.379.379.778.5155,896
October 27, 20258.528.518.518.798.1432,740
October 24, 20258.158.348.348.51866,500
October 23, 20258.098.158.158.587.950,365
October 22, 20258.567.977.978.567.6657,200
October 21, 20258.248.628.628.84860,261
October 20, 20258.488.168.168.848.1673,500
October 17, 20258.158.58.58.728.0789,109
October 16, 20258.898.258.259.438.0236,564
October 15, 20258.588.898.899.128.5640,119
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved