Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clene Inc (NQ: CLNN )

0.3801 +0.0065 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.150 1.150 1.090 1.130 106,409 -0.01(-0.88%)
Mar 30, 2023 1.090 1.145 1.090 1.140 78,224 +0.04(+3.64%)
Mar 29, 2023 1.110 1.130 1.060 1.100 186,043 +0.00(+0.00%)
Mar 28, 2023 1.140 1.160 1.050 1.100 809,929 -0.05(-4.35%)
Mar 27, 2023 1.180 1.180 1.130 1.150 139,772 +0.00(+0.00%)
Mar 24, 2023 1.170 1.180 1.130 1.150 237,187 -0.02(-1.71%)
Mar 23, 2023 1.160 1.190 1.140 1.170 182,769 +0.01(+0.86%)
Mar 22, 2023 1.240 1.240 1.140 1.160 188,909 -0.07(-5.31%)
Mar 21, 2023 1.180 1.240 1.170 1.225 154,223 +0.05(+3.81%)
Mar 20, 2023 1.270 1.270 1.170 1.180 212,710 -0.09(-7.09%)
Mar 17, 2023 1.260 1.280 1.225 1.270 198,880 -0.03(-2.31%)
Mar 16, 2023 1.320 1.320 1.270 1.300 160,245 -0.01(-0.76%)
Mar 15, 2023 1.300 1.320 1.270 1.310 209,741 +0.00(+0.00%)
Mar 14, 2023 1.250 1.340 1.250 1.310 499,270 -0.05(-3.68%)
Mar 13, 2023 1.160 1.420 1.120 1.360 1,054,196 +0.10(+7.94%)
Mar 10, 2023 1.370 1.370 1.220 1.260 989,108 -0.09(-6.67%)
Mar 09, 2023 1.430 1.440 1.260 1.350 5,477,970 +0.05(+3.85%)
Mar 08, 2023 1.260 1.310 1.180 1.300 1,163,913 +0.03(+2.36%)
Mar 07, 2023 1.270 1.310 1.200 1.270 216,765 -0.01(-0.78%)
Mar 06, 2023 1.280 1.300 1.220 1.280 1,019,069 +0.08(+6.67%)
Mar 03, 2023 1.160 1.210 1.150 1.200 83,152 +0.03(+2.56%)
Mar 02, 2023 1.240 1.240 1.150 1.170 162,234 -0.08(-6.40%)
Mar 01, 2023 1.270 1.289 1.210 1.250 160,768 -0.01(-0.79%)
Feb 28, 2023 1.190 1.270 1.170 1.260 243,167 +0.06(+5.00%)
Feb 27, 2023 1.160 1.220 1.090 1.200 866,083 +0.02(+1.69%)
Feb 24, 2023 1.200 1.200 1.140 1.180 137,287 -0.02(-1.67%)
Feb 23, 2023 1.220 1.220 1.170 1.200 240,148 +0.00(+0.00%)
Feb 22, 2023 1.210 1.210 1.130 1.200 453,881 +0.00(+0.00%)
Feb 21, 2023 1.200 1.250 1.190 1.200 353,192 -0.08(-6.25%)
Feb 17, 2023 1.240 1.280 1.160 1.280 449,645 +0.00(+0.00%)
Feb 16, 2023 1.270 1.280 1.210 1.280 391,938 +0.01(+0.79%)
Feb 15, 2023 1.330 1.380 1.230 1.270 1,276,985 -0.11(-7.97%)
Feb 14, 2023 1.350 1.460 1.300 1.380 2,410,995 -0.07(-4.83%)
Feb 13, 2023 1.900 1.990 1.380 1.450 41,846,576 +0.10(+7.41%)
Feb 10, 2023 1.480 1.500 1.350 1.350 85,340 -0.13(-8.78%)
Feb 09, 2023 1.530 1.600 1.460 1.480 83,376 -0.06(-3.90%)
Feb 08, 2023 1.550 1.550 1.480 1.540 37,333 +0.05(+3.36%)
Feb 07, 2023 1.610 1.630 1.370 1.490 134,121 -0.11(-6.88%)
Feb 06, 2023 1.580 1.741 1.580 1.600 201,596 +0.01(+0.63%)
Feb 03, 2023 1.640 1.670 1.590 1.590 144,847 -0.03(-1.85%)
Feb 02, 2023 1.660 1.680 1.590 1.620 70,121 +0.07(+4.52%)
Feb 01, 2023 1.550 1.620 1.550 1.550 64,099 +0.02(+1.31%)
Jan 31, 2023 1.650 1.650 1.530 1.530 106,806 -0.07(-4.38%)
Jan 30, 2023 1.460 1.705 1.450 1.600 306,471 +0.13(+8.84%)
Jan 27, 2023 1.330 1.490 1.330 1.470 150,974 +0.17(+13.08%)
Jan 26, 2023 1.570 1.565 1.210 1.300 341,699 -0.23(-15.03%)
Jan 25, 2023 1.470 1.590 1.424 1.530 115,228 +0.02(+1.32%)
Jan 24, 2023 1.450 1.530 1.450 1.510 157,950 +0.06(+4.14%)
Jan 23, 2023 1.500 1.531 1.400 1.450 125,243 -0.04(-2.68%)
Jan 20, 2023 1.560 1.650 1.460 1.490 158,472 -0.11(-6.88%)
Jan 19, 2023 1.620 1.670 1.580 1.600 117,875 +0.01(+0.63%)
Jan 18, 2023 1.480 1.660 1.480 1.590 261,348 +0.09(+6.00%)
Jan 17, 2023 1.330 1.700 1.320 1.500 489,186 +0.19(+14.50%)
Jan 13, 2023 1.210 1.395 1.180 1.310 222,989 +0.08(+6.50%)
Jan 12, 2023 1.120 1.250 1.080 1.230 203,681 +0.12(+10.81%)
Jan 11, 2023 1.050 1.140 1.030 1.110 144,083 +0.04(+3.74%)
Jan 10, 2023 1.020 1.070 1.020 1.070 41,733 +0.03(+2.88%)
Jan 09, 2023 0.9900 1.080 0.9500 1.040 165,042 +0.09(+8.90%)
Jan 06, 2023 0.9505 0.9889 0.9505 0.9550 41,523 -0.01(-0.52%)
Jan 05, 2023 0.9700 0.9950 0.9500 0.9600 42,956 -0.00(-0.26%)
Jan 04, 2023 0.9500 0.9999 0.9500 0.9625 99,700 +0.01(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.