Yahoo

Mail

Singapore markets closed

Straits Times Index
3,090.31
+17.32(+0.56%)
Nikkei
33,431.51
-55.38(-0.17%)
Hang Seng
16,830.30
-212.58(-1.25%)
FTSE 100
7,529.35
+75.60(+1.01%)
Bitcoin USD
38,736.61
+1,002.66(+2.66%)
CMC Crypto 200
800.33
+8.77(+1.11%)

Clene Inc. (CLNN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.4201

-0.0179

(-4.09%)

As of 12:43PM EST. Market open.

Time period:

01 Dec 2022 - 01 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.4470	0.4500	0.4175	0.4201	0.4201	76,283
30 Nov 2023	0.4500	0.4600	0.4300	0.4400	0.4400	283,300
29 Nov 2023	0.4500	0.4600	0.4400	0.4500	0.4500	77,200
28 Nov 2023	0.4600	0.4900	0.4400	0.4500	0.4500	322,800
27 Nov 2023	0.4800	0.5000	0.4600	0.4600	0.4600	578,000
24 Nov 2023	0.4600	0.4800	0.4600	0.4600	0.4600	171,700
22 Nov 2023	0.4400	0.4900	0.4400	0.4800	0.4800	110,500
21 Nov 2023	0.4800	0.4900	0.4500	0.4600	0.4600	291,800
20 Nov 2023	0.4900	0.4900	0.4300	0.4700	0.4700	191,200
17 Nov 2023	0.4600	0.4600	0.4400	0.4500	0.4500	196,000
16 Nov 2023	0.4700	0.4800	0.4400	0.4600	0.4600	104,300
15 Nov 2023	0.4800	0.4800	0.4300	0.4400	0.4400	218,200
14 Nov 2023	0.4600	0.4800	0.4300	0.4400	0.4400	203,600
13 Nov 2023	0.4200	0.4700	0.4200	0.4700	0.4700	325,400
10 Nov 2023	0.4100	0.4500	0.3900	0.4500	0.4500	506,400
09 Nov 2023	0.4300	0.4400	0.3900	0.4000	0.4000	147,600
08 Nov 2023	0.4500	0.4500	0.4000	0.4200	0.4200	334,400
07 Nov 2023	0.3900	0.4500	0.3800	0.4200	0.4200	432,700
06 Nov 2023	0.4100	0.4100	0.3900	0.3900	0.3900	328,300
03 Nov 2023	0.3900	0.4200	0.3800	0.4000	0.4000	615,700
02 Nov 2023	0.3800	0.3900	0.3700	0.3900	0.3900	367,800
01 Nov 2023	0.3900	0.3900	0.3600	0.3800	0.3800	369,800
31 Oct 2023	0.4100	0.4100	0.3800	0.3900	0.3900	347,600
30 Oct 2023	0.4300	0.4300	0.3900	0.4100	0.4100	542,800
27 Oct 2023	0.4400	0.4400	0.4100	0.4200	0.4200	467,700
26 Oct 2023	0.4400	0.4400	0.4200	0.4200	0.4200	465,000
25 Oct 2023	0.4600	0.4600	0.4300	0.4300	0.4300	282,200
24 Oct 2023	0.4700	0.4900	0.4300	0.4300	0.4300	421,800
23 Oct 2023	0.5000	0.5000	0.4800	0.4800	0.4800	159,400
20 Oct 2023	0.5000	0.5000	0.4800	0.5000	0.5000	139,400
19 Oct 2023	0.4900	0.5000	0.4800	0.4900	0.4900	91,900
18 Oct 2023	0.5000	0.5200	0.4600	0.5000	0.5000	235,400
17 Oct 2023	0.5000	0.5300	0.4900	0.4900	0.4900	514,400
16 Oct 2023	0.5300	0.5300	0.4900	0.5200	0.5200	398,100
13 Oct 2023	0.5100	0.5300	0.4900	0.5100	0.5100	213,000
12 Oct 2023	0.5400	0.5400	0.4700	0.5000	0.5000	390,900
11 Oct 2023	0.5200	0.5500	0.4900	0.5300	0.5300	317,000
10 Oct 2023	0.5300	0.5400	0.5000	0.5300	0.5300	190,200
09 Oct 2023	0.5200	0.5300	0.5000	0.5300	0.5300	195,600
06 Oct 2023	0.5500	0.5600	0.5100	0.5400	0.5400	341,700
05 Oct 2023	0.5200	0.6600	0.4800	0.5400	0.5400	2,745,400
04 Oct 2023	0.4700	0.5100	0.4600	0.4900	0.4900	262,300
03 Oct 2023	0.4900	0.5000	0.4300	0.4500	0.4500	317,900
02 Oct 2023	0.5200	0.5200	0.4500	0.4900	0.4900	243,500
29 Sept 2023	0.5100	0.5300	0.4800	0.5000	0.5000	235,900
28 Sept 2023	0.5200	0.5400	0.4900	0.5000	0.5000	345,100
27 Sept 2023	0.5200	0.5500	0.5200	0.5300	0.5300	533,400
26 Sept 2023	0.4600	0.6100	0.4600	0.5300	0.5300	1,661,400
25 Sept 2023	0.4800	0.5300	0.4100	0.4600	0.4600	1,149,700
22 Sept 2023	0.5300	0.5300	0.4600	0.4600	0.4600	323,700
21 Sept 2023	0.5100	0.5100	0.4600	0.4800	0.4800	342,800
20 Sept 2023	0.5000	0.5400	0.4800	0.4800	0.4800	843,400
19 Sept 2023	0.5400	0.5400	0.4800	0.4900	0.4900	769,900
18 Sept 2023	0.5800	0.5800	0.5300	0.5400	0.5400	279,000
15 Sept 2023	0.5700	0.6000	0.5200	0.5400	0.5400	1,558,800
14 Sept 2023	0.6300	0.6400	0.5900	0.6000	0.6000	436,800
13 Sept 2023	0.6400	0.6600	0.6000	0.6100	0.6100	470,200
12 Sept 2023	0.6700	0.6800	0.6300	0.6300	0.6300	313,300
11 Sept 2023	0.7000	0.7000	0.6500	0.6600	0.6600	427,900
08 Sept 2023	0.6800	0.6800	0.6400	0.6500	0.6500	167,700
07 Sept 2023	0.7000	0.7000	0.6400	0.6600	0.6600	303,600
06 Sept 2023	0.7100	0.7300	0.6700	0.7000	0.7000	215,700
05 Sept 2023	0.7400	0.7800	0.6900	0.7200	0.7200	391,500
01 Sept 2023	0.7600	0.7600	0.7300	0.7300	0.7300	221,400
31 Aug 2023	0.7700	0.7700	0.7100	0.7200	0.7200	248,700
30 Aug 2023	0.7100	0.7700	0.7100	0.7600	0.7600	304,700
29 Aug 2023	0.7400	0.7400	0.6900	0.7100	0.7100	613,300
28 Aug 2023	0.7100	0.7300	0.6800	0.7000	0.7000	172,600
25 Aug 2023	0.6600	0.7200	0.6300	0.7000	0.7000	380,400
24 Aug 2023	0.6800	0.6800	0.6400	0.6700	0.6700	165,000
23 Aug 2023	0.6900	0.6900	0.6500	0.6600	0.6600	141,100
22 Aug 2023	0.7000	0.7000	0.6700	0.6700	0.6700	134,300
21 Aug 2023	0.7100	0.7100	0.6600	0.6900	0.6900	381,900
18 Aug 2023	0.7000	0.7300	0.7000	0.7100	0.7100	121,700
17 Aug 2023	0.7000	0.7200	0.7000	0.7100	0.7100	147,700
16 Aug 2023	0.7400	0.7400	0.7000	0.7300	0.7300	313,500
15 Aug 2023	0.7400	0.7500	0.7100	0.7500	0.7500	161,900
14 Aug 2023	0.6900	0.7300	0.6800	0.7300	0.7300	163,000
11 Aug 2023	0.6700	0.7200	0.6700	0.7200	0.7200	285,400
10 Aug 2023	0.7000	0.7000	0.6500	0.6600	0.6600	418,300
09 Aug 2023	0.6900	0.7000	0.6600	0.7000	0.7000	189,800
08 Aug 2023	0.6600	0.6900	0.6400	0.6800	0.6800	348,200
07 Aug 2023	0.7300	0.7300	0.6600	0.6600	0.6600	1,218,100
04 Aug 2023	0.7300	0.7500	0.7100	0.7100	0.7100	153,400
03 Aug 2023	0.7500	0.7500	0.7200	0.7200	0.7200	198,500
02 Aug 2023	0.7300	0.7400	0.7100	0.7300	0.7300	165,400
01 Aug 2023	0.7500	0.7800	0.7300	0.7400	0.7400	461,200
31 Jul 2023	0.7700	0.7900	0.7500	0.7800	0.7800	405,100
28 Jul 2023	0.7500	0.7700	0.7400	0.7500	0.7500	236,300
27 Jul 2023	0.7600	0.7600	0.7300	0.7300	0.7300	275,000
26 Jul 2023	0.7500	0.7600	0.7300	0.7600	0.7600	324,000
25 Jul 2023	0.7900	0.8000	0.7400	0.7400	0.7400	696,500
24 Jul 2023	0.8000	0.8100	0.7800	0.7800	0.7800	488,300
21 Jul 2023	0.8100	0.8100	0.7900	0.8000	0.8000	221,400
20 Jul 2023	0.8000	0.8200	0.8000	0.8000	0.8000	230,900
19 Jul 2023	0.8500	0.8500	0.7900	0.8200	0.8200	621,700
18 Jul 2023	0.8100	0.8300	0.7900	0.8100	0.8100	634,800
17 Jul 2023	0.8200	0.8400	0.8000	0.8100	0.8100	446,100
14 Jul 2023	0.8200	0.8300	0.7900	0.8000	0.8000	601,000
13 Jul 2023	0.8200	0.8200	0.8000	0.8100	0.8100	460,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.31+17.32(+0.56%)

Nikkei33,431.51-55.38(-0.17%)

Hang Seng16,830.30-212.58(-1.25%)

FTSE 1007,529.35+75.60(+1.01%)

Bitcoin USD38,736.61+1,002.66(+2.66%)

CMC Crypto 200800.33+8.77(+1.11%)

Clene Inc. (CLNN)

Straits Times Index
3,090.31
+17.32(+0.56%)

Nikkei
33,431.51
-55.38(-0.17%)

Hang Seng
16,830.30
-212.58(-1.25%)

FTSE 100
7,529.35
+75.60(+1.01%)

Bitcoin USD
38,736.61
+1,002.66(+2.66%)

CMC Crypto 200
800.33
+8.77(+1.11%)