Mail

CLNN - Clene Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	0.9600	0.9692	0.9520	0.9650	0.9650	18,251
30 May 2023	0.9600	1.0100	0.9400	0.9500	0.9500	47,600
26 May 2023	0.9800	0.9900	0.9400	0.9400	0.9400	27,300
25 May 2023	0.9600	1.0100	0.9400	0.9500	0.9500	137,400
24 May 2023	0.9600	0.9800	0.9600	0.9600	0.9600	52,900
23 May 2023	0.9400	0.9900	0.9400	0.9700	0.9700	121,900
22 May 2023	0.9000	0.9600	0.9000	0.9400	0.9400	83,200
19 May 2023	0.9200	0.9300	0.9000	0.9300	0.9300	97,100
18 May 2023	0.9200	0.9200	0.9100	0.9200	0.9200	43,700
17 May 2023	0.9000	0.9300	0.9000	0.9200	0.9200	57,300
16 May 2023	0.9000	0.9200	0.9000	0.9000	0.9000	86,000
15 May 2023	0.8800	0.9000	0.8600	0.9000	0.9000	46,800
12 May 2023	0.8500	0.8900	0.8500	0.8800	0.8800	84,600
11 May 2023	0.8900	0.9000	0.8800	0.8900	0.8900	85,200
10 May 2023	0.9200	0.9300	0.8900	0.9000	0.9000	111,900
09 May 2023	0.9500	0.9500	0.8900	0.9300	0.9300	112,200
08 May 2023	1.0000	1.0000	0.9200	0.9400	0.9400	87,000
05 May 2023	0.9500	0.9500	0.9200	0.9400	0.9400	33,600
04 May 2023	0.9200	0.9500	0.9200	0.9200	0.9200	92,700
03 May 2023	0.9300	0.9500	0.9200	0.9300	0.9300	51,300
02 May 2023	0.9600	0.9600	0.9200	0.9400	0.9400	57,200
01 May 2023	0.9700	0.9700	0.9300	0.9700	0.9700	59,800
28 Apr 2023	0.9500	0.9700	0.9300	0.9500	0.9500	90,700
27 Apr 2023	0.9600	0.9800	0.9400	0.9700	0.9700	47,100
26 Apr 2023	0.9400	0.9900	0.9400	0.9500	0.9500	213,800
25 Apr 2023	0.9900	0.9900	0.9200	0.9500	0.9500	193,900
24 Apr 2023	0.9900	0.9900	0.9500	0.9800	0.9800	76,700
21 Apr 2023	0.9900	1.0000	0.9600	0.9700	0.9700	96,300
20 Apr 2023	1.0000	1.0000	0.9500	0.9900	0.9900	94,000
19 Apr 2023	0.9800	1.0100	0.9500	1.0000	1.0000	139,300
18 Apr 2023	1.0500	1.0500	0.9400	0.9900	0.9900	261,200
17 Apr 2023	1.0600	1.0600	0.9900	1.0300	1.0300	302,900
14 Apr 2023	1.0500	1.0800	1.0500	1.0500	1.0500	381,600
13 Apr 2023	1.1300	1.1300	1.0600	1.0900	1.0900	254,100
12 Apr 2023	1.1600	1.1600	1.0600	1.1000	1.1000	132,300
11 Apr 2023	1.1000	1.1000	1.0500	1.0800	1.0800	275,700
10 Apr 2023	1.1300	1.1300	1.0800	1.0900	1.0900	277,500
06 Apr 2023	1.1200	1.1500	1.1000	1.1300	1.1300	98,500
05 Apr 2023	1.2200	1.2200	1.1200	1.1500	1.1500	92,600
04 Apr 2023	1.1400	1.2200	1.1000	1.2200	1.2200	210,000
03 Apr 2023	1.1100	1.1400	1.0900	1.1200	1.1200	91,000
31 Mar 2023	1.1500	1.1500	1.0900	1.1300	1.1300	106,400
30 Mar 2023	1.0900	1.1500	1.0900	1.1400	1.1400	78,400
29 Mar 2023	1.1100	1.1300	1.0600	1.1000	1.1000	186,700
28 Mar 2023	1.1400	1.1600	1.0500	1.1000	1.1000	809,900
27 Mar 2023	1.1800	1.1800	1.1300	1.1500	1.1500	139,800
24 Mar 2023	1.1700	1.1800	1.1300	1.1500	1.1500	237,000
23 Mar 2023	1.1600	1.1900	1.1400	1.1700	1.1700	182,800
22 Mar 2023	1.2400	1.2400	1.1400	1.1600	1.1600	188,900
21 Mar 2023	1.1800	1.2400	1.1700	1.2300	1.2300	154,200
20 Mar 2023	1.2700	1.2700	1.1700	1.1800	1.1800	212,700
17 Mar 2023	1.2600	1.2800	1.2300	1.2700	1.2700	198,900
16 Mar 2023	1.3200	1.3200	1.2700	1.3000	1.3000	159,600
15 Mar 2023	1.3000	1.3200	1.2700	1.3100	1.3100	210,000
14 Mar 2023	1.2500	1.3400	1.2500	1.3100	1.3100	499,200
13 Mar 2023	1.1600	1.4200	1.1200	1.3600	1.3600	1,054,100
10 Mar 2023	1.3700	1.3700	1.2200	1.2600	1.2600	989,100
09 Mar 2023	1.4300	1.4400	1.2600	1.3500	1.3500	5,487,300
08 Mar 2023	1.2600	1.3100	1.1800	1.3000	1.3000	1,210,900
07 Mar 2023	1.2700	1.3100	1.2000	1.2700	1.2700	216,800
06 Mar 2023	1.2800	1.3000	1.2200	1.2800	1.2800	1,019,700
03 Mar 2023	1.1600	1.2100	1.1500	1.2000	1.2000	83,200
02 Mar 2023	1.2400	1.2400	1.1500	1.1700	1.1700	162,200
01 Mar 2023	1.2700	1.2900	1.2100	1.2500	1.2500	160,800
28 Feb 2023	1.1900	1.2700	1.1700	1.2600	1.2600	245,000
27 Feb 2023	1.1600	1.2200	1.0900	1.2000	1.2000	868,700
24 Feb 2023	1.2000	1.2000	1.1400	1.1800	1.1800	137,300
23 Feb 2023	1.2200	1.2200	1.1700	1.2000	1.2000	240,500
22 Feb 2023	1.2100	1.2100	1.1300	1.2000	1.2000	453,700
21 Feb 2023	1.2000	1.2500	1.1900	1.2000	1.2000	358,400
17 Feb 2023	1.2400	1.2800	1.1600	1.2800	1.2800	449,600
16 Feb 2023	1.2700	1.2800	1.2100	1.2800	1.2800	395,900
15 Feb 2023	1.3300	1.3800	1.2300	1.2700	1.2700	1,277,000
14 Feb 2023	1.3500	1.4600	1.3000	1.3800	1.3800	2,423,600
13 Feb 2023	1.9000	1.9900	1.3800	1.4500	1.4500	42,022,500
10 Feb 2023	1.4800	1.5000	1.3500	1.3500	1.3500	85,300
09 Feb 2023	1.5300	1.6000	1.4600	1.4800	1.4800	83,400
08 Feb 2023	1.5500	1.5500	1.4800	1.5400	1.5400	37,300
07 Feb 2023	1.6100	1.6300	1.3700	1.4900	1.4900	134,100
06 Feb 2023	1.5800	1.7400	1.5800	1.6000	1.6000	201,600
03 Feb 2023	1.6400	1.6700	1.5900	1.5900	1.5900	144,800
02 Feb 2023	1.6600	1.6800	1.5900	1.6200	1.6200	70,400
01 Feb 2023	1.5500	1.6200	1.5500	1.5500	1.5500	64,100
31 Jan 2023	1.6500	1.6500	1.5300	1.5300	1.5300	106,800
30 Jan 2023	1.4600	1.7100	1.4500	1.6000	1.6000	306,400
27 Jan 2023	1.3300	1.4900	1.3300	1.4700	1.4700	151,000
26 Jan 2023	1.5700	1.5700	1.2100	1.3000	1.3000	343,700
25 Jan 2023	1.4700	1.5900	1.4200	1.5300	1.5300	115,200
24 Jan 2023	1.4500	1.5300	1.4500	1.5100	1.5100	158,000
23 Jan 2023	1.5000	1.5300	1.4000	1.4500	1.4500	125,200
20 Jan 2023	1.5600	1.6500	1.4600	1.4900	1.4900	158,400
19 Jan 2023	1.6200	1.6700	1.5800	1.6000	1.6000	117,900
18 Jan 2023	1.4800	1.6600	1.4800	1.5900	1.5900	266,000
17 Jan 2023	1.3300	1.7000	1.3200	1.5000	1.5000	490,600
13 Jan 2023	1.2100	1.3900	1.1800	1.3100	1.3100	223,000
12 Jan 2023	1.1200	1.2500	1.0800	1.2300	1.2300	203,700
11 Jan 2023	1.0500	1.1400	1.0300	1.1100	1.1100	145,400
10 Jan 2023	1.0200	1.0700	1.0200	1.0700	1.0700	41,700
09 Jan 2023	0.9900	1.0800	0.9500	1.0400	1.0400	165,000
06 Jan 2023	0.9500	0.9900	0.9500	0.9600	0.9600	41,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...