Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clene Inc (NQ: CLNN )

0.3700 -0.0156 (-4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.770 5.780 4.770 5.690 714,653 +1.04(+22.37%)
Nov 29, 2021 4.810 4.900 4.640 4.650 129,767 -0.08(-1.69%)
Nov 26, 2021 4.750 5.010 4.660 4.730 71,929 -0.18(-3.67%)
Nov 24, 2021 4.850 5.000 4.840 4.910 64,454 +0.01(+0.20%)
Nov 23, 2021 5.040 5.230 4.750 4.900 179,943 -0.11(-2.20%)
Nov 22, 2021 5.150 5.270 4.940 5.010 148,948 -0.04(-0.79%)
Nov 19, 2021 5.300 5.390 5.050 5.050 131,757 -0.23(-4.36%)
Nov 18, 2021 5.390 5.320 5.240 5.280 126,891 +0.17(+3.33%)
Nov 17, 2021 5.270 5.330 5.000 5.110 247,769 +0.04(+0.79%)
Nov 16, 2021 5.960 6.040 5.070 5.070 475,622 -0.96(-15.92%)
Nov 15, 2021 5.120 6.050 5.120 6.030 125,115 +0.58(+10.64%)
Nov 12, 2021 5.520 5.530 4.920 5.450 243,761 -0.08(-1.45%)
Nov 11, 2021 5.810 6.090 5.490 5.530 241,027 -0.42(-7.06%)
Nov 10, 2021 5.370 5.950 5.950 235,972 +0.52(+9.58%)
Nov 09, 2021 5.150 5.480 4.820 5.430 169,133 +0.47(+9.48%)
Nov 08, 2021 5.040 5.230 4.770 4.960 117,949 -0.09(-1.78%)
Nov 05, 2021 4.850 5.380 4.730 5.050 198,970 +0.31(+6.54%)
Nov 04, 2021 4.700 5.400 4.490 4.740 323,346 +0.00(+0.11%)
Nov 03, 2021 4.800 4.850 4.330 4.735 499,379 -0.06(-1.35%)
Nov 02, 2021 3.990 4.900 3.890 4.800 1,469,756 -0.70(-12.73%)
Nov 01, 2021 5.430 5.650 5.390 5.500 176,758 +0.07(+1.29%)
Oct 29, 2021 5.490 5.530 5.340 5.430 122,249 -0.05(-0.91%)
Oct 28, 2021 5.570 5.610 5.440 5.480 130,889 -0.11(-1.97%)
Oct 27, 2021 5.510 5.665 5.290 5.590 184,796 +0.03(+0.54%)
Oct 26, 2021 5.640 5.560 111,087 +0.01(+0.18%)
Oct 25, 2021 5.810 6.040 5.400 5.550 136,001 -0.18(-3.14%)
Oct 22, 2021 6.090 6.090 5.670 5.730 94,328 -0.36(-5.91%)
Oct 21, 2021 5.730 6.200 5.730 6.090 79,303 +0.35(+6.10%)
Oct 20, 2021 5.860 5.960 5.650 5.740 133,695 -0.17(-2.88%)
Oct 19, 2021 5.950 6.100 5.870 5.910 186,741 +0.04(+0.68%)
Oct 18, 2021 6.180 6.280 5.813 5.870 211,562 -0.30(-4.86%)
Oct 15, 2021 6.470 6.490 6.130 6.170 166,982 -0.19(-2.99%)
Oct 14, 2021 6.680 6.775 6.280 6.360 203,255 -0.13(-2.00%)
Oct 13, 2021 6.350 6.540 6.310 6.490 108,218 +0.22(+3.51%)
Oct 12, 2021 6.430 6.550 6.250 6.270 123,794 -0.14(-2.18%)
Oct 11, 2021 6.870 6.870 6.400 6.410 131,661 -0.45(-6.56%)
Oct 08, 2021 6.960 7.030 6.780 6.860 77,584 -0.15(-2.14%)
Oct 07, 2021 6.850 7.130 6.670 7.010 141,448 +0.18(+2.64%)
Oct 06, 2021 7.000 7.080 6.680 6.830 121,785 -0.20(-2.84%)
Oct 05, 2021 7.640 7.979 6.870 7.030 311,961 -0.50(-6.64%)
Oct 04, 2021 6.880 7.650 6.850 7.530 323,545 +0.86(+12.89%)
Oct 01, 2021 6.830 7.000 6.480 6.670 109,951 -0.16(-2.34%)
Sep 30, 2021 6.890 7.180 6.810 6.830 125,483 -0.03(-0.44%)
Sep 29, 2021 7.100 7.220 6.780 6.860 126,103 -0.19(-2.70%)
Sep 28, 2021 7.230 7.455 6.890 7.050 157,254 -0.13(-1.81%)
Sep 27, 2021 7.110 7.550 7.080 7.180 156,202 +0.10(+1.41%)
Sep 24, 2021 7.130 7.270 6.960 7.080 95,906 -0.18(-2.48%)
Sep 23, 2021 7.600 7.642 6.930 7.260 216,180 -0.10(-1.36%)
Sep 22, 2021 7.370 7.600 7.260 7.360 121,553 +0.04(+0.55%)
Sep 21, 2021 7.460 7.590 7.110 7.320 122,183 -0.11(-1.48%)
Sep 20, 2021 7.870 7.890 7.250 7.430 99,506 -0.62(-7.70%)
Sep 17, 2021 7.910 8.100 7.500 8.050 497,282 +0.37(+4.82%)
Sep 16, 2021 7.380 7.850 7.290 7.680 133,254 +0.25(+3.36%)
Sep 15, 2021 7.300 7.450 7.110 7.430 106,427 +0.12(+1.64%)
Sep 14, 2021 7.510 7.630 7.250 7.310 88,836 -0.28(-3.69%)
Sep 13, 2021 7.690 7.944 7.330 7.590 83,810 +0.04(+0.53%)
Sep 10, 2021 7.870 7.942 7.520 7.550 72,798 -0.30(-3.82%)
Sep 09, 2021 7.780 7.930 7.520 7.850 103,988 +0.17(+2.21%)
Sep 08, 2021 8.240 8.240 7.500 7.680 105,134 -0.55(-6.68%)
Sep 07, 2021 8.040 8.350 7.970 8.230 129,107 +0.15(+1.86%)
Sep 03, 2021 8.330 8.330 7.835 8.080 72,505 -0.25(-3.00%)
Sep 02, 2021 8.300 8.500 8.010 8.330 61,586 -0.03(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.