Singapore markets close in 2 hours 11 minutes

Clene Inc. (CLNN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.3736-0.0095 (-2.48%)
At close: 04:00PM EDT
0.3699 -0.00 (-0.99%)
After hours: 07:54PM EDT
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20240.38000.40000.36000.37000.3700279,400
14 Jun 20240.39000.41000.37000.38000.3800250,200
13 Jun 20240.42000.43000.39000.40000.4000547,000
12 Jun 20240.41000.43000.39000.41000.4100416,700
11 Jun 20240.43000.45000.39000.41000.4100661,100
10 Jun 20240.37000.44000.37000.43000.43001,553,500
07 Jun 20240.35000.46000.34000.37000.37001,381,100
06 Jun 20240.33000.38000.33000.35000.3500751,400
05 Jun 20240.32000.33000.31000.33000.3300267,500
04 Jun 20240.32000.32000.31000.32000.3200383,500
03 Jun 20240.34000.34000.31000.32000.3200661,500
31 May 20240.34000.35000.32000.33000.3300463,800
30 May 20240.36000.38000.33000.34000.3400986,000
29 May 20240.35000.45000.33000.37000.37002,802,500
28 May 20240.36000.39000.31000.34000.34001,264,700
24 May 20240.36000.36000.34000.35000.3500271,100
23 May 20240.38000.38000.33000.35000.3500505,300
22 May 20240.37000.38000.36000.36000.3600226,900
21 May 20240.36000.38000.36000.37000.3700207,200
20 May 20240.38000.39000.37000.37000.3700274,000
17 May 20240.39000.39000.37000.37000.3700319,200
16 May 20240.39000.39000.37000.39000.3900194,300
15 May 20240.39000.40000.38000.38000.3800216,500
14 May 20240.38000.40000.37000.38000.3800373,900
13 May 20240.39000.40000.36000.39000.3900439,800
10 May 20240.41000.43000.38000.39000.3900578,700
09 May 20240.40000.43000.39000.39000.3900294,000
08 May 20240.39000.40000.37000.39000.3900454,600
07 May 20240.43000.43000.38000.39000.3900313,200
06 May 20240.42000.43000.40000.42000.4200273,200
03 May 20240.43000.44000.42000.43000.4300310,200
02 May 20240.41000.44000.41000.44000.4400429,800
01 May 20240.42000.44000.38000.44000.4400970,800
30 Apr 20240.35000.44000.35000.43000.43002,369,500
29 Apr 20240.34000.35000.34000.35000.3500148,200
26 Apr 20240.35000.35000.33000.34000.3400120,400
25 Apr 20240.34000.36000.33000.35000.3500382,100
24 Apr 20240.34000.34000.33000.34000.3400315,200
23 Apr 20240.34000.35000.33000.34000.3400315,900
22 Apr 20240.33000.34000.32000.33000.3300562,100
19 Apr 20240.33000.36000.31000.35000.35001,229,200
18 Apr 20240.33000.34000.31000.33000.33001,376,900
17 Apr 20240.36000.37000.31000.34000.34009,883,700
16 Apr 20240.35000.35000.30000.31000.31009,333,100
15 Apr 20240.36000.37000.32000.33000.3300648,200
12 Apr 20240.38000.38000.34000.36000.36001,178,000
11 Apr 20240.39000.40000.38000.38000.3800224,900
10 Apr 20240.39000.40000.38000.39000.3900334,100
09 Apr 20240.40000.41000.38000.39000.3900417,200
08 Apr 20240.41000.42000.39000.40000.4000363,100
05 Apr 20240.43000.43000.41000.41000.4100131,200
04 Apr 20240.41000.46000.41000.42000.4200656,000
03 Apr 20240.40000.41000.38000.41000.4100557,700
02 Apr 20240.43000.43000.39000.40000.4000423,100
01 Apr 20240.43000.43000.41000.42000.4200289,300
28 Mar 20240.43000.43000.42000.43000.4300241,300
27 Mar 20240.42000.43000.41000.43000.4300269,300
26 Mar 20240.43000.44000.42000.42000.4200216,800
25 Mar 20240.43000.45000.41000.43000.4300280,500
22 Mar 20240.43000.45000.42000.44000.4400309,600
21 Mar 20240.41000.43000.40000.43000.4300343,700
20 Mar 20240.40000.40000.39000.40000.4000441,600
19 Mar 20240.39000.41000.39000.40000.4000202,300
18 Mar 20240.40000.42000.38000.41000.4100637,900
15 Mar 20240.40000.43000.39000.40000.4000581,100
14 Mar 20240.44000.45000.39000.42000.4200492,100
13 Mar 20240.49000.49000.43000.44000.4400331,200
12 Mar 20240.47000.47000.42000.44000.4400308,900
11 Mar 20240.50000.51000.42000.45000.45001,212,700
08 Mar 20240.41000.52000.40000.50000.50001,958,000
07 Mar 20240.41000.42000.39000.41000.4100375,600
06 Mar 20240.37000.40000.37000.40000.4000533,300
05 Mar 20240.39000.40000.37000.38000.3800614,500
04 Mar 20240.38000.41000.37000.39000.3900683,300
01 Mar 20240.42000.42000.38000.39000.39001,364,700
29 Feb 20240.44000.45000.40000.40000.40001,750,200
28 Feb 20240.43000.44000.41000.43000.43001,194,500
27 Feb 20240.43000.43000.42000.43000.4300835,400
26 Feb 20240.44000.44000.42000.43000.4300896,400
23 Feb 20240.45000.45000.42000.43000.43001,088,500
22 Feb 20240.46000.47000.41000.43000.43001,434,200
21 Feb 20240.46000.47000.44000.45000.4500296,300
20 Feb 20240.48000.48000.43000.46000.4600604,200
16 Feb 20240.46000.48000.45000.46000.4600588,800
15 Feb 20240.48000.48000.45000.46000.4600405,400
14 Feb 20240.50000.53000.45000.47000.47001,587,400
13 Feb 20240.43000.52000.39000.42000.42001,929,900
12 Feb 20240.44000.44000.41000.42000.4200278,800
09 Feb 20240.38000.44000.36000.43000.4300581,700
08 Feb 20240.44000.44000.40000.42000.4200372,300
07 Feb 20240.43000.45000.42000.44000.4400283,000
06 Feb 20240.45000.47000.44000.45000.4500225,600
05 Feb 20240.46000.47000.41000.44000.4400411,700
02 Feb 20240.47000.48000.39000.47000.4700942,000
01 Feb 20240.49000.49000.45000.48000.4800717,800
31 Jan 20240.52000.53000.49000.49000.4900379,300
30 Jan 20240.52000.54000.50000.52000.5200278,600
29 Jan 20240.53000.53000.49000.51000.5100380,500
26 Jan 20240.53000.55000.51000.53000.5300437,500
25 Jan 20240.52000.54000.48000.53000.5300439,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...