CLNN - Clene Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20230.96000.96920.95200.96500.965018,251
30 May 20230.96001.01000.94000.95000.950047,600
26 May 20230.98000.99000.94000.94000.940027,300
25 May 20230.96001.01000.94000.95000.9500137,400
24 May 20230.96000.98000.96000.96000.960052,900
23 May 20230.94000.99000.94000.97000.9700121,900
22 May 20230.90000.96000.90000.94000.940083,200
19 May 20230.92000.93000.90000.93000.930097,100
18 May 20230.92000.92000.91000.92000.920043,700
17 May 20230.90000.93000.90000.92000.920057,300
16 May 20230.90000.92000.90000.90000.900086,000
15 May 20230.88000.90000.86000.90000.900046,800
12 May 20230.85000.89000.85000.88000.880084,600
11 May 20230.89000.90000.88000.89000.890085,200
10 May 20230.92000.93000.89000.90000.9000111,900
09 May 20230.95000.95000.89000.93000.9300112,200
08 May 20231.00001.00000.92000.94000.940087,000
05 May 20230.95000.95000.92000.94000.940033,600
04 May 20230.92000.95000.92000.92000.920092,700
03 May 20230.93000.95000.92000.93000.930051,300
02 May 20230.96000.96000.92000.94000.940057,200
01 May 20230.97000.97000.93000.97000.970059,800
28 Apr 20230.95000.97000.93000.95000.950090,700
27 Apr 20230.96000.98000.94000.97000.970047,100
26 Apr 20230.94000.99000.94000.95000.9500213,800
25 Apr 20230.99000.99000.92000.95000.9500193,900
24 Apr 20230.99000.99000.95000.98000.980076,700
21 Apr 20230.99001.00000.96000.97000.970096,300
20 Apr 20231.00001.00000.95000.99000.990094,000
19 Apr 20230.98001.01000.95001.00001.0000139,300
18 Apr 20231.05001.05000.94000.99000.9900261,200
17 Apr 20231.06001.06000.99001.03001.0300302,900
14 Apr 20231.05001.08001.05001.05001.0500381,600
13 Apr 20231.13001.13001.06001.09001.0900254,100
12 Apr 20231.16001.16001.06001.10001.1000132,300
11 Apr 20231.10001.10001.05001.08001.0800275,700
10 Apr 20231.13001.13001.08001.09001.0900277,500
06 Apr 20231.12001.15001.10001.13001.130098,500
05 Apr 20231.22001.22001.12001.15001.150092,600
04 Apr 20231.14001.22001.10001.22001.2200210,000
03 Apr 20231.11001.14001.09001.12001.120091,000
31 Mar 20231.15001.15001.09001.13001.1300106,400
30 Mar 20231.09001.15001.09001.14001.140078,400
29 Mar 20231.11001.13001.06001.10001.1000186,700
28 Mar 20231.14001.16001.05001.10001.1000809,900
27 Mar 20231.18001.18001.13001.15001.1500139,800
24 Mar 20231.17001.18001.13001.15001.1500237,000
23 Mar 20231.16001.19001.14001.17001.1700182,800
22 Mar 20231.24001.24001.14001.16001.1600188,900
21 Mar 20231.18001.24001.17001.23001.2300154,200
20 Mar 20231.27001.27001.17001.18001.1800212,700
17 Mar 20231.26001.28001.23001.27001.2700198,900
16 Mar 20231.32001.32001.27001.30001.3000159,600
15 Mar 20231.30001.32001.27001.31001.3100210,000
14 Mar 20231.25001.34001.25001.31001.3100499,200
13 Mar 20231.16001.42001.12001.36001.36001,054,100
10 Mar 20231.37001.37001.22001.26001.2600989,100
09 Mar 20231.43001.44001.26001.35001.35005,487,300
08 Mar 20231.26001.31001.18001.30001.30001,210,900
07 Mar 20231.27001.31001.20001.27001.2700216,800
06 Mar 20231.28001.30001.22001.28001.28001,019,700
03 Mar 20231.16001.21001.15001.20001.200083,200
02 Mar 20231.24001.24001.15001.17001.1700162,200
01 Mar 20231.27001.29001.21001.25001.2500160,800
28 Feb 20231.19001.27001.17001.26001.2600245,000
27 Feb 20231.16001.22001.09001.20001.2000868,700
24 Feb 20231.20001.20001.14001.18001.1800137,300
23 Feb 20231.22001.22001.17001.20001.2000240,500
22 Feb 20231.21001.21001.13001.20001.2000453,700
21 Feb 20231.20001.25001.19001.20001.2000358,400
17 Feb 20231.24001.28001.16001.28001.2800449,600
16 Feb 20231.27001.28001.21001.28001.2800395,900
15 Feb 20231.33001.38001.23001.27001.27001,277,000
14 Feb 20231.35001.46001.30001.38001.38002,423,600
13 Feb 20231.90001.99001.38001.45001.450042,022,500
10 Feb 20231.48001.50001.35001.35001.350085,300
09 Feb 20231.53001.60001.46001.48001.480083,400
08 Feb 20231.55001.55001.48001.54001.540037,300
07 Feb 20231.61001.63001.37001.49001.4900134,100
06 Feb 20231.58001.74001.58001.60001.6000201,600
03 Feb 20231.64001.67001.59001.59001.5900144,800
02 Feb 20231.66001.68001.59001.62001.620070,400
01 Feb 20231.55001.62001.55001.55001.550064,100
31 Jan 20231.65001.65001.53001.53001.5300106,800
30 Jan 20231.46001.71001.45001.60001.6000306,400
27 Jan 20231.33001.49001.33001.47001.4700151,000
26 Jan 20231.57001.57001.21001.30001.3000343,700
25 Jan 20231.47001.59001.42001.53001.5300115,200
24 Jan 20231.45001.53001.45001.51001.5100158,000
23 Jan 20231.50001.53001.40001.45001.4500125,200
20 Jan 20231.56001.65001.46001.49001.4900158,400
19 Jan 20231.62001.67001.58001.60001.6000117,900
18 Jan 20231.48001.66001.48001.59001.5900266,000
17 Jan 20231.33001.70001.32001.50001.5000490,600
13 Jan 20231.21001.39001.18001.31001.3100223,000
12 Jan 20231.12001.25001.08001.23001.2300203,700
11 Jan 20231.05001.14001.03001.11001.1100145,400
10 Jan 20231.02001.07001.02001.07001.070041,700
09 Jan 20230.99001.08000.95001.04001.0400165,000
06 Jan 20230.95000.99000.95000.96000.960041,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...