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 )

0.3700 -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 (%)
May 28, 2021 10.89 11.77 10.87 11.40 241,169 +0.80(+7.55%)
May 27, 2021 10.51 10.95 10.16 10.60 143,283 +0.17(+1.63%)
May 26, 2021 9.460 10.43 9.460 10.43 249,699 +0.91(+9.56%)
May 25, 2021 9.710 9.920 9.145 9.520 107,858 +0.61(+6.85%)
May 24, 2021 9.960 9.960 8.640 8.910 96,066 -0.72(-7.48%)
May 21, 2021 9.290 9.740 9.170 9.630 78,529 +0.24(+2.56%)
May 20, 2021 9.290 9.490 8.950 9.390 84,612 +0.44(+4.92%)
May 19, 2021 9.000 9.140 8.671 8.950 41,685 -0.15(-1.65%)
May 18, 2021 8.600 9.630 8.510 9.100 70,208 +0.51(+5.94%)
May 17, 2021 7.290 8.980 7.290 8.590 109,437 +1.29(+17.67%)
May 14, 2021 7.070 7.470 7.000 7.300 43,844 +0.32(+4.58%)
May 13, 2021 7.380 7.380 6.810 6.980 113,927 -0.42(-5.68%)
May 12, 2021 7.620 7.705 7.300 7.400 94,372 +0.11(+1.51%)
May 11, 2021 7.730 7.730 6.750 7.290 186,759 -0.97(-11.74%)
May 10, 2021 9.450 10.18 8.030 8.260 125,444 -0.93(-10.12%)
May 07, 2021 8.650 11.00 8.010 9.190 380,794 +1.22(+15.31%)
May 06, 2021 8.840 9.160 7.800 7.970 96,128 -0.87(-9.84%)
May 05, 2021 8.870 9.310 8.700 8.840 58,936 -0.06(-0.67%)
May 04, 2021 9.660 10.27 8.640 8.900 89,435 -0.76(-7.87%)
May 03, 2021 9.290 10.09 9.280 9.660 106,292 +0.66(+7.33%)
Apr 30, 2021 9.240 9.460 8.910 9.000 41,400 -0.36(-3.85%)
Apr 29, 2021 9.760 9.870 9.160 9.360 43,148 -0.38(-3.90%)
Apr 28, 2021 9.490 10.00 9.490 9.740 27,877 +0.25(+2.63%)
Apr 27, 2021 9.330 9.980 9.330 9.490 64,790 +0.07(+0.74%)
Apr 26, 2021 9.930 10.15 9.420 9.420 83,592 -0.03(-0.32%)
Apr 23, 2021 10.37 10.64 9.450 9.450 877,800 -0.80(-7.80%)
Apr 22, 2021 11.00 11.10 10.25 10.25 72,202 -0.62(-5.70%)
Apr 21, 2021 10.96 11.27 10.87 10.87 82,882 -0.02(-0.18%)
Apr 20, 2021 10.90 11.96 10.50 10.89 90,380 +0.05(+0.46%)
Apr 19, 2021 11.68 11.77 10.83 10.84 91,555 -0.87(-7.43%)
Apr 16, 2021 12.52 12.52 11.38 11.71 50,900 -0.77(-6.17%)
Apr 15, 2021 13.11 13.23 12.36 12.48 48,947 -0.41(-3.18%)
Apr 14, 2021 12.38 13.15 12.31 12.89 114,390 +0.50(+4.04%)
Apr 13, 2021 12.60 12.76 12.32 12.39 24,834 -0.25(-1.98%)
Apr 12, 2021 12.58 12.65 12.20 12.64 22,823 +0.06(+0.48%)
Apr 09, 2021 12.84 12.85 12.37 12.58 28,600 -0.26(-2.02%)
Apr 08, 2021 13.07 13.08 12.70 12.84 32,710 -0.15(-1.15%)
Apr 07, 2021 13.29 13.29 12.92 12.99 75,738 -0.34(-2.55%)
Apr 06, 2021 13.02 13.42 12.94 13.33 66,180 +0.22(+1.68%)
Apr 05, 2021 13.00 13.38 12.97 13.11 44,137 +0.11(+0.85%)
Apr 01, 2021 12.78 13.31 12.56 13.00 54,500 +0.22(+1.72%)
Mar 31, 2021 13.93 14.00 12.77 12.78 161,962 -1.11(-7.99%)
Mar 30, 2021 13.77 14.02 13.42 13.89 54,471 +0.09(+0.65%)
Mar 29, 2021 13.53 13.88 13.38 13.80 54,989 -0.08(-0.58%)
Mar 26, 2021 14.03 14.03 13.24 13.88 90,100 +0.01(+0.07%)
Mar 25, 2021 13.03 14.00 12.85 13.87 80,136 +0.87(+6.69%)
Mar 24, 2021 13.29 13.55 12.92 13.00 76,569 -0.29(-2.18%)
Mar 23, 2021 13.67 13.89 12.76 13.29 188,163 -0.69(-4.94%)
Mar 22, 2021 13.74 14.02 13.50 13.98 258,006 +0.50(+3.71%)
Mar 19, 2021 14.31 14.31 13.29 13.48 1,175,600 -0.74(-5.20%)
Mar 18, 2021 13.49 14.50 13.39 14.22 289,558 +0.63(+4.64%)
Mar 17, 2021 13.49 14.00 13.23 13.59 289,755 +0.18(+1.34%)
Mar 16, 2021 14.46 14.50 13.31 13.41 152,820 -0.99(-6.88%)
Mar 15, 2021 14.32 14.70 14.15 14.40 130,697 +0.15(+1.05%)
Mar 12, 2021 14.23 14.35 14.00 14.25 85,000 -0.10(-0.70%)
Mar 11, 2021 13.92 14.50 13.81 14.35 148,563 +0.59(+4.29%)
Mar 10, 2021 13.48 14.03 12.74 13.76 161,274 +0.65(+4.96%)
Mar 09, 2021 11.84 13.59 11.80 13.11 124,610 +1.44(+12.34%)
Mar 08, 2021 10.96 12.44 10.75 11.67 100,143 +0.86(+7.96%)
Mar 05, 2021 11.20 11.49 10.00 10.81 133,900 -0.30(-2.70%)
Mar 04, 2021 13.38 13.38 10.83 11.11 114,709 -2.40(-17.76%)
Mar 03, 2021 13.64 14.07 13.21 13.51 54,569 -0.25(-1.82%)
Mar 02, 2021 13.66 14.58 13.59 13.76 143,787 +0.18(+1.33%)
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.