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 )

0.3718 +0.0208 (+5.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2023 0.7700 0.7700 0.7100 0.7200 248,746 -0.04(-5.39%)
Aug 30, 2023 0.7100 0.7700 0.7050 0.7610 304,711 +0.06(+7.94%)
Aug 29, 2023 0.7400 0.7400 0.6900 0.7050 613,046 +0.01(+1.19%)
Aug 28, 2023 0.7121 0.7300 0.6800 0.6967 171,575 -0.01(-1.07%)
Aug 25, 2023 0.6560 0.7175 0.6269 0.7042 380,502 +0.04(+5.50%)
Aug 24, 2023 0.6800 0.6800 0.6400 0.6675 164,977 +0.01(+0.95%)
Aug 23, 2023 0.6899 0.6900 0.6500 0.6612 141,233 -0.01(-1.90%)
Aug 22, 2023 0.6990 0.6990 0.6700 0.6740 134,329 -0.02(-2.35%)
Aug 21, 2023 0.7120 0.7120 0.6623 0.6902 380,883 -0.02(-2.80%)
Aug 18, 2023 0.6986 0.7250 0.6986 0.7101 122,285 +0.00(+0.01%)
Aug 17, 2023 0.7000 0.7226 0.6950 0.7100 145,694 -0.02(-2.61%)
Aug 16, 2023 0.7400 0.7400 0.6995 0.7290 313,466 -0.02(-2.15%)
Aug 15, 2023 0.7372 0.7480 0.7100 0.7450 161,937 +0.02(+2.73%)
Aug 14, 2023 0.6945 0.7300 0.6820 0.7252 162,845 +0.01(+1.28%)
Aug 11, 2023 0.6700 0.7240 0.6700 0.7160 286,354 +0.05(+7.78%)
Aug 10, 2023 0.6980 0.6980 0.6510 0.6643 418,327 -0.03(-4.83%)
Aug 09, 2023 0.6900 0.7000 0.6614 0.6980 189,968 +0.02(+2.72%)
Aug 08, 2023 0.6600 0.6880 0.6400 0.6795 348,220 +0.02(+2.95%)
Aug 07, 2023 0.7300 0.7300 0.6600 0.6600 1,216,391 -0.05(-7.42%)
Aug 04, 2023 0.7300 0.7500 0.7126 0.7129 153,904 -0.01(-1.12%)
Aug 03, 2023 0.7500 0.7500 0.7200 0.7210 199,363 -0.00(-0.55%)
Aug 02, 2023 0.7324 0.7399 0.7136 0.7250 166,766 -0.02(-2.03%)
Aug 01, 2023 0.7524 0.7760 0.7300 0.7400 461,368 -0.04(-4.64%)
Jul 31, 2023 0.7700 0.7900 0.7500 0.7760 405,586 +0.03(+3.47%)
Jul 28, 2023 0.7500 0.7699 0.7410 0.7500 236,819 +0.02(+2.46%)
Jul 27, 2023 0.7600 0.7600 0.7310 0.7320 274,987 -0.03(-3.56%)
Jul 26, 2023 0.7500 0.7644 0.7330 0.7590 323,971 +0.02(+2.15%)
Jul 25, 2023 0.7900 0.8000 0.7400 0.7430 696,500 -0.04(-4.74%)
Jul 24, 2023 0.8000 0.8060 0.7775 0.7800 488,419 -0.02(-2.50%)
Jul 21, 2023 0.8100 0.8100 0.7900 0.8000 223,512 +0.00(+0.53%)
Jul 20, 2023 0.7950 0.8180 0.7950 0.7958 230,683 -0.02(-2.71%)
Jul 19, 2023 0.8500 0.8499 0.7906 0.8180 621,714 +0.01(+0.99%)
Jul 18, 2023 0.8100 0.8299 0.7910 0.8100 634,877 -0.00(-0.34%)
Jul 17, 2023 0.8200 0.8400 0.7999 0.8128 443,971 +0.01(+1.59%)
Jul 14, 2023 0.8200 0.8300 0.7905 0.8001 604,023 -0.01(-1.22%)
Jul 13, 2023 0.8175 0.8200 0.8010 0.8100 456,732 +0.00(+0.56%)
Jul 12, 2023 0.8150 0.8398 0.8047 0.8055 402,644 -0.00(-0.43%)
Jul 11, 2023 0.8100 0.8298 0.8010 0.8090 496,453 +0.00(+0.50%)
Jul 10, 2023 0.8300 0.8400 0.7966 0.8050 1,010,920 -0.02(-1.89%)
Jul 07, 2023 0.8247 0.8500 0.8000 0.8205 438,717 +0.00(+0.06%)
Jul 06, 2023 0.8200 0.8500 0.8110 0.8200 566,180 -0.03(-3.53%)
Jul 05, 2023 0.8600 0.8800 0.8300 0.8500 1,066,164 -0.02(-2.30%)
Jul 03, 2023 0.8900 0.8940 0.8511 0.8700 655,279 -0.01(-1.13%)
Jun 30, 2023 0.9200 0.9210 0.8700 0.8799 1,113,868 -0.02(-2.22%)
Jun 29, 2023 0.9100 0.9500 0.8600 0.8999 2,842,091 +0.08(+9.74%)
Jun 28, 2023 0.8000 0.8500 0.7700 0.8200 1,560,896 +0.04(+5.14%)
Jun 27, 2023 0.8400 0.8400 0.7700 0.7799 1,200,967 -0.02(-2.51%)
Jun 26, 2023 0.8200 0.8400 0.7065 0.8000 1,040,030 +0.00(+0.00%)
Jun 23, 2023 0.9100 0.9100 0.7823 0.8000 1,368,366 -0.08(-8.63%)
Jun 22, 2023 0.9700 0.9700 0.8550 0.8756 585,244 -0.04(-4.83%)
Jun 21, 2023 1.000 1.000 0.9000 0.9200 867,433 -0.08(-8.00%)
Jun 20, 2023 0.8800 1.020 0.8300 1.000 3,403,621 +0.15(+17.36%)
Jun 16, 2023 0.8400 0.9650 0.8300 0.8521 3,491,635 -0.20(-18.85%)
Jun 15, 2023 1.070 1.090 1.030 1.050 881,899 -0.01(-0.94%)
Jun 14, 2023 1.070 1.090 1.060 1.060 49,432 +0.00(+0.00%)
Jun 13, 2023 1.070 1.080 1.030 1.060 81,522 -0.03(-2.75%)
Jun 12, 2023 1.020 1.090 1.020 1.090 120,973 +0.06(+5.83%)
Jun 09, 2023 1.040 1.050 1.000 1.030 80,842 -0.03(-2.83%)
Jun 08, 2023 1.070 1.070 1.040 1.060 30,883 +0.00(+0.00%)
Jun 07, 2023 1.030 1.065 1.010 1.060 77,331 +0.01(+0.96%)
Jun 06, 2023 1.030 1.050 1.020 1.050 47,489 -0.00(-0.01%)
Jun 05, 2023 1.050 1.050 1.010 1.050 75,765 +0.01(+0.96%)
Jun 02, 2023 1.090 1.090 0.9900 1.040 221,577 -0.01(-0.95%)
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.