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 )

5.000 -0.190 (-3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 20, 2024 5.250 5.300 4.920 5.000 62,478 -0.19(-3.66%)
Sep 19, 2024 5.150 5.290 4.920 5.190 124,364 +0.17(+3.39%)
Sep 18, 2024 5.250 5.460 4.890 5.020 106,216 -0.27(-5.10%)
Sep 17, 2024 5.710 5.890 4.890 5.290 193,670 -0.30(-5.37%)
Sep 16, 2024 6.700 6.830 5.510 5.590 200,202 -1.15(-17.06%)
Sep 13, 2024 6.430 6.740 6.260 6.740 40,690 +0.40(+6.31%)
Sep 12, 2024 6.150 6.390 5.820 6.340 39,681 +0.25(+4.11%)
Sep 11, 2024 5.920 6.140 5.500 6.090 68,388 +0.27(+4.64%)
Sep 10, 2024 6.000 6.100 5.700 5.820 62,963 +0.07(+1.22%)
Sep 09, 2024 5.950 5.950 5.732 5.750 63,875 -0.18(-3.04%)
Sep 06, 2024 6.220 6.220 5.700 5.930 57,362 -0.38(-6.02%)
Sep 05, 2024 6.660 6.900 6.220 6.310 143,034 -0.35(-5.26%)
Sep 04, 2024 6.000 6.700 5.680 6.660 124,569 +0.74(+12.50%)
Sep 03, 2024 5.320 5.920 5.320 5.920 151,651 +0.65(+12.33%)
Aug 30, 2024 5.500 5.560 5.100 5.270 23,504 -0.11(-2.04%)
Aug 29, 2024 5.650 5.650 5.330 5.380 6,890 -0.27(-4.78%)
Aug 28, 2024 5.620 5.700 5.210 5.650 29,104 +0.05(+0.89%)
Aug 27, 2024 5.510 5.810 5.450 5.600 105,518 +0.01(+0.18%)
Aug 26, 2024 5.480 5.720 5.250 5.590 155,924 +0.19(+3.52%)
Aug 23, 2024 5.340 5.477 5.160 5.400 89,288 +0.10(+1.89%)
Aug 22, 2024 5.200 5.380 5.150 5.300 18,858 +0.14(+2.71%)
Aug 21, 2024 5.180 5.285 5.027 5.160 40,823 -0.04(-0.77%)
Aug 20, 2024 5.340 5.540 5.130 5.200 24,360 -0.10(-1.89%)
Aug 19, 2024 5.200 5.450 5.020 5.300 84,462 +0.15(+2.91%)
Aug 16, 2024 4.870 5.195 4.700 5.150 60,437 +0.27(+5.53%)
Aug 15, 2024 4.960 5.090 4.760 4.880 37,639 -0.08(-1.61%)
Aug 14, 2024 5.120 5.260 4.800 4.960 55,634 -0.11(-2.17%)
Aug 13, 2024 5.290 5.660 4.910 5.070 147,544 -0.04(-0.78%)
Aug 12, 2024 5.100 5.240 4.870 5.110 53,337 +0.05(+0.99%)
Aug 09, 2024 4.420 5.440 4.220 5.060 86,291 +0.65(+14.74%)
Aug 08, 2024 4.360 4.500 4.170 4.410 58,883 -0.09(-2.00%)
Aug 07, 2024 5.600 6.190 4.500 4.500 484,460 -1.38(-23.47%)
Aug 06, 2024 4.120 6.960 4.120 5.880 3,726,435 +1.88(+47.00%)
Aug 05, 2024 4.190 4.190 3.818 4.000 43,114 -0.33(-7.62%)
Aug 02, 2024 4.450 4.590 4.305 4.330 16,447 -0.15(-3.35%)
Aug 01, 2024 4.580 4.610 4.350 4.480 13,623 -0.07(-1.54%)
Jul 31, 2024 4.510 4.555 4.400 4.550 25,738 +0.04(+0.89%)
Jul 30, 2024 4.470 4.610 4.421 4.510 15,643 -0.01(-0.22%)
Jul 29, 2024 4.650 4.650 4.420 4.520 23,627 +0.03(+0.67%)
Jul 26, 2024 4.420 4.672 4.400 4.490 22,470 +0.03(+0.67%)
Jul 25, 2024 4.510 4.710 4.420 4.460 19,010 -0.07(-1.55%)
Jul 24, 2024 4.510 4.682 4.510 4.530 9,082 -0.10(-2.16%)
Jul 23, 2024 4.490 4.630 4.304 4.630 39,302 +0.14(+3.12%)
Jul 22, 2024 4.330 4.530 4.298 4.490 60,799 +0.16(+3.70%)
Jul 19, 2024 4.840 4.920 4.230 4.330 60,109 -0.47(-9.79%)
Jul 18, 2024 4.830 5.090 4.700 4.800 81,909 +0.01(+0.21%)
Jul 17, 2024 4.860 4.940 4.750 4.790 36,068 -0.11(-2.24%)
Jul 16, 2024 4.990 5.020 4.900 4.900 34,323 -0.10(-2.00%)
Jul 15, 2024 5.230 5.230 4.928 5.000 49,949 -0.25(-4.76%)
Jul 12, 2024 5.320 5.538 5.020 5.250 103,205 +0.17(+3.35%)
Jul 11, 2024 5.360 5.890 4.590 5.080 276,869 -0.54(-9.61%)
Jul 10, 2024 5.356 5.800 5.356 5.620 56,587 +0.17(+3.12%)
Jul 09, 2024 5.730 6.400 5.202 5.450 140,855 -1.50(-21.54%)
Jul 08, 2024 7.000 7.000 6.800 6.946 9,425 -0.03(-0.40%)
Jul 05, 2024 6.640 7.000 6.540 6.974 9,172 +0.43(+6.51%)
Jul 03, 2024 6.640 6.746 6.500 6.548 16,237 -0.07(-1.09%)
Jul 02, 2024 6.930 6.998 6.400 6.620 29,186 -0.52(-7.28%)
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.