Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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, 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%)
Jul 01, 2022 2.520 2.660 2.520 2.540 92,000 +0.02(+0.79%)
Jun 30, 2022 2.600 2.850 2.482 2.520 539,788 -0.13(-4.91%)
Jun 29, 2022 2.710 2.835 2.650 2.650 207,115 -0.07(-2.57%)
Jun 28, 2022 3.200 3.250 2.690 2.720 436,818 -0.38(-12.26%)
Jun 27, 2022 2.910 4.230 2.860 3.100 2,043,281 +0.20(+6.90%)
Jun 24, 2022 2.860 3.150 2.780 2.900 2,413,579 +0.13(+4.69%)
Jun 23, 2022 2.400 2.770 2.400 2.770 284,153 +0.35(+14.46%)
Jun 22, 2022 2.380 2.660 2.380 2.420 278,848 -0.02(-0.82%)
Jun 21, 2022 2.470 2.560 2.280 2.440 297,498 +0.07(+2.95%)
Jun 17, 2022 2.560 2.590 2.360 2.370 902,782 -0.23(-8.85%)
Jun 16, 2022 2.620 2.650 2.360 2.600 375,147 -0.05(-1.89%)
Jun 15, 2022 2.600 2.760 2.520 2.650 270,782 -0.08(-2.93%)
Jun 14, 2022 3.360 3.690 2.550 2.730 433,706 -0.36(-11.65%)
Jun 13, 2022 4.340 4.340 3.005 3.090 709,596 -1.03(-25.00%)
Jun 10, 2022 3.840 4.120 3.320 4.120 450,896 +0.22(+5.64%)
Jun 09, 2022 3.350 3.930 3.300 3.900 374,983 +0.50(+14.71%)
Jun 08, 2022 3.240 3.510 3.240 3.400 157,936 +0.12(+3.66%)
Jun 07, 2022 2.710 3.450 2.670 3.280 372,512 +0.55(+20.15%)
Jun 06, 2022 2.540 2.790 2.500 2.730 295,742 +0.22(+8.76%)
Jun 03, 2022 2.570 2.570 2.330 2.510 153,824 +0.03(+1.21%)
Jun 02, 2022 2.310 2.545 2.310 2.480 97,265 +0.19(+8.30%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.