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 (%)
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%)
Sep 01, 2021 7.970 8.600 7.970 8.360 107,449 +0.36(+4.50%)
Aug 31, 2021 7.770 8.190 7.600 8.000 110,629 +0.28(+3.63%)
Aug 30, 2021 8.070 8.100 7.690 7.720 99,632 -0.37(-4.57%)
Aug 27, 2021 7.820 8.420 7.720 8.090 121,999 +0.19(+2.41%)
Aug 26, 2021 8.280 8.280 7.850 7.900 84,583 -0.08(-1.00%)
Aug 25, 2021 8.000 8.090 7.600 7.980 140,223 -0.06(-0.75%)
Aug 24, 2021 8.030 8.120 7.780 8.040 71,032 +0.01(+0.12%)
Aug 23, 2021 7.680 8.090 7.380 8.030 169,266 +0.37(+4.83%)
Aug 20, 2021 7.340 7.750 7.000 7.660 148,292 +0.32(+4.36%)
Aug 19, 2021 7.600 7.750 7.150 7.340 174,138 -0.36(-4.68%)
Aug 18, 2021 7.340 8.095 7.135 7.700 133,483 +0.42(+5.77%)
Aug 17, 2021 7.500 7.690 7.205 7.280 291,877 -0.18(-2.41%)
Aug 16, 2021 8.460 8.500 7.460 7.460 224,306 -1.08(-12.65%)
Aug 13, 2021 9.060 9.060 8.500 8.540 103,074 -0.50(-5.53%)
Aug 12, 2021 9.010 9.170 8.800 9.040 124,053 -0.07(-0.77%)
Aug 11, 2021 9.050 9.170 8.560 9.110 118,543 +0.07(+0.77%)
Aug 10, 2021 9.760 9.840 8.834 9.040 141,995 -0.69(-7.09%)
Aug 09, 2021 9.170 9.829 8.970 9.730 150,338 +0.58(+6.34%)
Aug 06, 2021 9.260 9.470 8.830 9.150 144,499 -0.22(-2.35%)
Aug 05, 2021 9.090 9.550 8.680 9.370 535,194 +0.57(+6.48%)
Aug 04, 2021 8.330 9.320 8.250 8.800 190,596 +0.52(+6.28%)
Aug 03, 2021 8.570 8.790 8.130 8.280 134,861 -0.34(-3.94%)
Aug 02, 2021 8.670 8.870 8.560 8.620 222,360 +0.02(+0.23%)
Jul 30, 2021 8.100 8.650 8.030 8.600 218,331 +0.51(+6.30%)
Jul 29, 2021 8.400 8.400 8.000 8.090 107,429 -0.25(-3.00%)
Jul 28, 2021 7.880 8.540 7.690 8.340 214,629 +0.54(+6.92%)
Jul 27, 2021 7.600 7.930 7.395 7.800 155,016 +0.03(+0.39%)
Jul 26, 2021 8.000 8.200 7.750 7.770 370,517 -0.08(-1.02%)
Jul 23, 2021 9.180 9.180 7.389 7.850 758,738 -1.33(-14.49%)
Jul 22, 2021 8.780 9.450 8.200 9.180 335,388 +0.20(+2.23%)
Jul 21, 2021 8.890 9.290 8.570 8.980 435,202 +0.07(+0.79%)
Jul 20, 2021 8.560 8.950 8.380 8.910 429,501 +0.17(+1.95%)
Jul 19, 2021 8.890 8.890 8.130 8.740 494,319 -0.16(-1.80%)
Jul 16, 2021 10.33 10.46 8.610 8.900 888,039 -1.02(-10.28%)
Jul 15, 2021 10.78 13.69 9.500 9.920 4,427,882 -0.97(-8.91%)
Jul 14, 2021 13.63 13.69 10.80 10.89 1,362,974 -2.69(-19.81%)
Jul 13, 2021 17.02 17.82 12.50 13.58 7,897,538 +0.54(+4.14%)
Jul 12, 2021 10.85 13.30 10.71 13.04 2,558,768 +2.25(+20.85%)
Jul 09, 2021 10.87 11.01 10.51 10.79 125,886 +0.15(+1.41%)
Jul 08, 2021 10.13 11.00 10.00 10.64 260,114 +0.55(+5.45%)
Jul 07, 2021 10.46 10.48 9.985 10.09 61,725 -0.39(-3.72%)
Jul 06, 2021 10.77 10.82 10.42 10.48 45,632 -0.39(-3.59%)
Jul 02, 2021 11.34 11.34 10.87 10.87 73,173 -0.26(-2.34%)
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.