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 )

0.3290 -0.0122 (-3.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2022 2.850 2.960 2.760 2.800 802,252 -0.01(-0.36%)
Sep 29, 2022 3.130 3.190 2.730 2.810 530,392 -0.35(-11.08%)
Sep 28, 2022 2.910 3.230 2.910 3.160 239,108 +0.18(+6.04%)
Sep 27, 2022 2.950 3.060 2.900 2.980 183,690 +0.06(+2.05%)
Sep 26, 2022 2.960 2.990 2.830 2.920 92,811 +0.00(+0.00%)
Sep 23, 2022 2.870 2.980 2.800 2.920 110,949 +0.07(+2.46%)
Sep 22, 2022 2.960 2.960 2.787 2.850 107,197 -0.10(-3.39%)
Sep 21, 2022 3.000 3.050 2.910 2.950 279,292 -0.07(-2.32%)
Sep 20, 2022 3.010 3.040 2.910 3.020 115,698 +0.04(+1.34%)
Sep 19, 2022 2.880 3.060 2.880 2.980 244,548 +0.02(+0.68%)
Sep 16, 2022 2.990 3.020 2.840 2.960 401,098 -0.04(-1.33%)
Sep 15, 2022 2.980 3.075 2.920 3.000 196,947 +0.04(+1.35%)
Sep 14, 2022 2.810 2.970 2.751 2.960 170,832 +0.15(+5.34%)
Sep 13, 2022 2.820 2.910 2.750 2.810 164,173 -0.12(-4.10%)
Sep 12, 2022 2.870 2.953 2.780 2.930 203,366 +0.09(+3.17%)
Sep 09, 2022 2.900 3.010 2.730 2.840 273,387 -0.06(-2.07%)
Sep 08, 2022 3.060 3.060 2.790 2.900 253,055 -0.02(-0.68%)
Sep 07, 2022 2.710 2.990 2.690 2.920 236,809 +0.21(+7.75%)
Sep 06, 2022 2.960 2.960 2.640 2.710 186,662 -0.18(-6.23%)
Sep 02, 2022 2.920 3.020 2.821 2.890 159,467 -0.02(-0.69%)
Sep 01, 2022 2.970 3.020 2.840 2.910 266,073 -0.05(-1.69%)
Aug 31, 2022 3.020 3.035 2.930 2.960 70,729 -0.03(-1.00%)
Aug 30, 2022 3.030 3.100 2.880 2.990 345,297 -0.03(-0.99%)
Aug 29, 2022 3.200 3.300 3.015 3.020 257,982 -0.19(-5.92%)
Aug 26, 2022 3.300 3.312 3.200 3.210 112,212 -0.05(-1.53%)
Aug 25, 2022 3.380 3.470 3.200 3.260 149,431 -0.10(-2.98%)
Aug 24, 2022 3.290 3.440 3.200 3.360 182,467 +0.02(+0.60%)
Aug 23, 2022 3.260 3.340 3.200 3.340 204,912 +0.10(+3.09%)
Aug 22, 2022 3.470 3.520 3.240 3.240 322,621 -0.23(-6.63%)
Aug 19, 2022 3.800 3.830 3.470 3.470 254,117 -0.33(-8.68%)
Aug 18, 2022 3.800 3.910 3.550 3.800 366,585 -0.02(-0.52%)
Aug 17, 2022 3.650 4.120 3.470 3.820 555,564 +0.19(+5.23%)
Aug 16, 2022 3.680 3.800 3.440 3.630 298,685 -0.02(-0.55%)
Aug 15, 2022 3.300 3.730 3.130 3.650 1,523,520 +0.20(+5.80%)
Aug 12, 2022 3.450 3.520 3.380 3.450 91,140 +0.00(+0.00%)
Aug 11, 2022 3.520 3.548 3.350 3.450 180,863 +0.00(+0.00%)
Aug 10, 2022 3.470 3.510 3.350 3.450 120,278 +0.05(+1.47%)
Aug 09, 2022 3.510 3.570 3.380 3.400 154,995 -0.18(-5.03%)
Aug 08, 2022 3.830 3.950 3.460 3.580 257,746 -0.06(-1.65%)
Aug 05, 2022 3.660 3.830 3.610 3.640 180,139 -0.15(-3.96%)
Aug 04, 2022 3.500 3.870 3.434 3.790 146,078 +0.29(+8.29%)
Aug 03, 2022 3.530 3.640 3.431 3.500 182,713 -0.03(-0.85%)
Aug 02, 2022 3.300 3.580 3.300 3.530 151,429 +0.13(+3.82%)
Aug 01, 2022 3.300 3.480 3.300 3.400 155,031 +0.05(+1.49%)
Jul 29, 2022 3.610 3.610 3.260 3.350 438,580 -0.28(-7.71%)
Jul 28, 2022 3.950 3.960 3.630 3.630 238,888 -0.31(-7.87%)
Jul 27, 2022 3.740 4.240 3.600 3.940 432,722 +0.30(+8.24%)
Jul 26, 2022 3.990 4.040 3.560 3.640 362,417 -0.34(-8.54%)
Jul 25, 2022 4.010 4.269 3.850 3.980 381,993 -0.07(-1.73%)
Jul 22, 2022 4.750 4.820 3.958 4.050 524,305 -0.73(-15.27%)
Jul 21, 2022 4.520 5.130 4.500 4.780 874,652 +0.26(+5.75%)
Jul 20, 2022 4.510 4.750 4.200 4.520 747,836 -0.16(-3.42%)
Jul 19, 2022 4.660 4.860 4.510 4.680 1,671,387 -0.15(-3.11%)
Jul 18, 2022 4.420 5.030 4.310 4.830 5,286,228 +0.33(+7.33%)
Jul 15, 2022 4.140 4.850 3.780 4.500 10,614,215 +0.37(+8.96%)
Jul 14, 2022 3.100 4.300 3.080 4.130 39,746,108 +1.25(+43.40%)
Jul 13, 2022 2.930 3.230 2.800 2.880 220,776 -0.05(-1.71%)
Jul 12, 2022 2.720 2.965 2.690 2.930 149,432 +0.20(+7.33%)
Jul 11, 2022 2.850 3.070 2.700 2.730 359,799 -0.07(-2.50%)
Jul 08, 2022 2.690 2.820 2.670 2.800 154,737 +0.07(+2.56%)
Jul 07, 2022 2.730 2.780 2.535 2.730 174,417 +0.09(+3.41%)
Jul 06, 2022 2.530 2.690 2.480 2.640 182,570 +0.08(+3.13%)
Jul 05, 2022 2.520 2.680 2.520 2.560 96,139 +0.02(+0.79%)
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.