Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20230.44700.45000.41750.42010.420176,283
30 Nov 20230.45000.46000.43000.44000.4400283,300
29 Nov 20230.45000.46000.44000.45000.450077,200
28 Nov 20230.46000.49000.44000.45000.4500322,800
27 Nov 20230.48000.50000.46000.46000.4600578,000
24 Nov 20230.46000.48000.46000.46000.4600171,700
22 Nov 20230.44000.49000.44000.48000.4800110,500
21 Nov 20230.48000.49000.45000.46000.4600291,800
20 Nov 20230.49000.49000.43000.47000.4700191,200
17 Nov 20230.46000.46000.44000.45000.4500196,000
16 Nov 20230.47000.48000.44000.46000.4600104,300
15 Nov 20230.48000.48000.43000.44000.4400218,200
14 Nov 20230.46000.48000.43000.44000.4400203,600
13 Nov 20230.42000.47000.42000.47000.4700325,400
10 Nov 20230.41000.45000.39000.45000.4500506,400
09 Nov 20230.43000.44000.39000.40000.4000147,600
08 Nov 20230.45000.45000.40000.42000.4200334,400
07 Nov 20230.39000.45000.38000.42000.4200432,700
06 Nov 20230.41000.41000.39000.39000.3900328,300
03 Nov 20230.39000.42000.38000.40000.4000615,700
02 Nov 20230.38000.39000.37000.39000.3900367,800
01 Nov 20230.39000.39000.36000.38000.3800369,800
31 Oct 20230.41000.41000.38000.39000.3900347,600
30 Oct 20230.43000.43000.39000.41000.4100542,800
27 Oct 20230.44000.44000.41000.42000.4200467,700
26 Oct 20230.44000.44000.42000.42000.4200465,000
25 Oct 20230.46000.46000.43000.43000.4300282,200
24 Oct 20230.47000.49000.43000.43000.4300421,800
23 Oct 20230.50000.50000.48000.48000.4800159,400
20 Oct 20230.50000.50000.48000.50000.5000139,400
19 Oct 20230.49000.50000.48000.49000.490091,900
18 Oct 20230.50000.52000.46000.50000.5000235,400
17 Oct 20230.50000.53000.49000.49000.4900514,400
16 Oct 20230.53000.53000.49000.52000.5200398,100
13 Oct 20230.51000.53000.49000.51000.5100213,000
12 Oct 20230.54000.54000.47000.50000.5000390,900
11 Oct 20230.52000.55000.49000.53000.5300317,000
10 Oct 20230.53000.54000.50000.53000.5300190,200
09 Oct 20230.52000.53000.50000.53000.5300195,600
06 Oct 20230.55000.56000.51000.54000.5400341,700
05 Oct 20230.52000.66000.48000.54000.54002,745,400
04 Oct 20230.47000.51000.46000.49000.4900262,300
03 Oct 20230.49000.50000.43000.45000.4500317,900
02 Oct 20230.52000.52000.45000.49000.4900243,500
29 Sept 20230.51000.53000.48000.50000.5000235,900
28 Sept 20230.52000.54000.49000.50000.5000345,100
27 Sept 20230.52000.55000.52000.53000.5300533,400
26 Sept 20230.46000.61000.46000.53000.53001,661,400
25 Sept 20230.48000.53000.41000.46000.46001,149,700
22 Sept 20230.53000.53000.46000.46000.4600323,700
21 Sept 20230.51000.51000.46000.48000.4800342,800
20 Sept 20230.50000.54000.48000.48000.4800843,400
19 Sept 20230.54000.54000.48000.49000.4900769,900
18 Sept 20230.58000.58000.53000.54000.5400279,000
15 Sept 20230.57000.60000.52000.54000.54001,558,800
14 Sept 20230.63000.64000.59000.60000.6000436,800
13 Sept 20230.64000.66000.60000.61000.6100470,200
12 Sept 20230.67000.68000.63000.63000.6300313,300
11 Sept 20230.70000.70000.65000.66000.6600427,900
08 Sept 20230.68000.68000.64000.65000.6500167,700
07 Sept 20230.70000.70000.64000.66000.6600303,600
06 Sept 20230.71000.73000.67000.70000.7000215,700
05 Sept 20230.74000.78000.69000.72000.7200391,500
01 Sept 20230.76000.76000.73000.73000.7300221,400
31 Aug 20230.77000.77000.71000.72000.7200248,700
30 Aug 20230.71000.77000.71000.76000.7600304,700
29 Aug 20230.74000.74000.69000.71000.7100613,300
28 Aug 20230.71000.73000.68000.70000.7000172,600
25 Aug 20230.66000.72000.63000.70000.7000380,400
24 Aug 20230.68000.68000.64000.67000.6700165,000
23 Aug 20230.69000.69000.65000.66000.6600141,100
22 Aug 20230.70000.70000.67000.67000.6700134,300
21 Aug 20230.71000.71000.66000.69000.6900381,900
18 Aug 20230.70000.73000.70000.71000.7100121,700
17 Aug 20230.70000.72000.70000.71000.7100147,700
16 Aug 20230.74000.74000.70000.73000.7300313,500
15 Aug 20230.74000.75000.71000.75000.7500161,900
14 Aug 20230.69000.73000.68000.73000.7300163,000
11 Aug 20230.67000.72000.67000.72000.7200285,400
10 Aug 20230.70000.70000.65000.66000.6600418,300
09 Aug 20230.69000.70000.66000.70000.7000189,800
08 Aug 20230.66000.69000.64000.68000.6800348,200
07 Aug 20230.73000.73000.66000.66000.66001,218,100
04 Aug 20230.73000.75000.71000.71000.7100153,400
03 Aug 20230.75000.75000.72000.72000.7200198,500
02 Aug 20230.73000.74000.71000.73000.7300165,400
01 Aug 20230.75000.78000.73000.74000.7400461,200
31 Jul 20230.77000.79000.75000.78000.7800405,100
28 Jul 20230.75000.77000.74000.75000.7500236,300
27 Jul 20230.76000.76000.73000.73000.7300275,000
26 Jul 20230.75000.76000.73000.76000.7600324,000
25 Jul 20230.79000.80000.74000.74000.7400696,500
24 Jul 20230.80000.81000.78000.78000.7800488,300
21 Jul 20230.81000.81000.79000.80000.8000221,400
20 Jul 20230.80000.82000.80000.80000.8000230,900
19 Jul 20230.85000.85000.79000.82000.8200621,700
18 Jul 20230.81000.83000.79000.81000.8100634,800
17 Jul 20230.82000.84000.80000.81000.8100446,100
14 Jul 20230.82000.83000.79000.80000.8000601,000
13 Jul 20230.82000.82000.80000.81000.8100460,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...