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 31, 2022 2.270 2.340 2.160 2.180 180,929 -0.10(-4.39%)
May 27, 2022 2.210 2.350 2.110 2.280 157,437 +0.07(+3.17%)
May 26, 2022 2.330 2.390 2.200 2.210 143,815 -0.15(-6.36%)
May 25, 2022 2.440 2.460 2.330 2.360 59,986 -0.07(-2.88%)
May 24, 2022 2.670 2.740 2.350 2.430 110,363 -0.30(-10.99%)
May 23, 2022 2.560 2.870 2.520 2.730 94,388 +0.23(+9.20%)
May 20, 2022 2.450 2.510 2.410 2.500 95,859 +0.09(+3.73%)
May 19, 2022 2.380 2.740 2.310 2.410 229,781 +0.19(+8.56%)
May 18, 2022 2.190 2.310 2.110 2.220 91,267 +0.01(+0.45%)
May 17, 2022 2.210 2.350 2.140 2.210 180,009 +0.07(+3.27%)
May 16, 2022 2.080 2.170 1.930 2.140 156,697 +0.04(+1.90%)
May 13, 2022 2.260 2.355 2.070 2.100 182,708 -0.16(-7.08%)
May 12, 2022 2.280 2.430 2.230 2.260 125,826 +0.08(+3.67%)
May 11, 2022 2.520 2.540 2.010 2.180 363,430 -0.32(-12.80%)
May 10, 2022 2.630 3.160 2.500 2.500 191,845 -0.12(-4.58%)
May 09, 2022 2.730 3.040 2.600 2.620 107,573 -0.41(-13.53%)
May 06, 2022 2.780 3.080 2.693 3.030 90,703 +0.14(+4.84%)
May 05, 2022 3.140 3.150 2.820 2.890 139,364 -0.25(-7.96%)
May 04, 2022 2.770 3.180 2.701 3.140 264,531 +0.47(+17.60%)
May 03, 2022 2.900 2.900 2.630 2.670 75,034 -0.26(-8.87%)
May 02, 2022 2.790 2.960 2.710 2.930 70,595 +0.34(+13.13%)
Apr 29, 2022 2.610 2.710 2.560 2.590 64,034 -0.01(-0.38%)
Apr 28, 2022 2.590 2.819 2.500 2.600 69,917 +0.08(+3.17%)
Apr 27, 2022 2.650 2.730 2.500 2.520 80,612 -0.22(-8.03%)
Apr 26, 2022 2.880 2.900 2.710 2.740 104,475 -0.16(-5.52%)
Apr 25, 2022 2.940 3.050 2.860 2.900 74,546 +0.03(+1.05%)
Apr 22, 2022 3.090 3.113 2.840 2.870 71,529 -0.13(-4.33%)
Apr 21, 2022 3.030 3.160 2.975 3.000 93,399 -0.01(-0.33%)
Apr 20, 2022 3.160 3.160 2.950 3.010 63,892 +0.01(+0.33%)
Apr 19, 2022 2.790 3.020 2.790 3.000 57,814 +0.17(+6.01%)
Apr 18, 2022 3.060 3.130 2.725 2.830 98,660 -0.23(-7.52%)
Apr 14, 2022 3.170 3.330 3.030 3.060 91,852 -0.07(-2.24%)
Apr 13, 2022 3.110 3.170 3.050 3.130 45,637 +0.01(+0.32%)
Apr 12, 2022 3.190 3.345 3.050 3.120 89,038 -0.04(-1.27%)
Apr 11, 2022 3.110 3.240 3.050 3.160 65,442 -0.03(-0.94%)
Apr 08, 2022 3.160 3.410 3.050 3.190 111,140 +0.00(+0.00%)
Apr 07, 2022 3.270 3.390 3.158 3.190 74,994 -0.10(-3.04%)
Apr 06, 2022 3.520 3.615 3.260 3.290 95,842 -0.34(-9.37%)
Apr 05, 2022 3.920 3.950 3.500 3.630 96,988 -0.30(-7.63%)
Apr 04, 2022 3.780 3.970 3.700 3.930 88,157 +0.19(+5.08%)
Apr 01, 2022 3.940 4.090 3.600 3.740 142,732 -0.20(-5.08%)
Mar 31, 2022 3.600 4.120 3.565 3.940 190,585 +0.35(+9.75%)
Mar 30, 2022 3.220 3.610 3.210 3.590 154,379 +0.33(+10.12%)
Mar 29, 2022 3.270 3.290 3.100 3.260 97,165 +0.06(+1.87%)
Mar 28, 2022 3.230 3.240 2.950 3.200 178,680 +0.18(+5.96%)
Mar 25, 2022 2.990 3.237 2.990 3.020 117,400 +0.00(+0.00%)
Mar 24, 2022 2.930 3.050 2.860 3.020 75,171 +0.09(+3.07%)
Mar 23, 2022 3.070 3.100 2.830 2.930 98,170 -0.14(-4.56%)
Mar 22, 2022 2.920 3.170 2.920 3.070 154,331 +0.15(+5.14%)
Mar 21, 2022 2.860 3.070 2.680 2.920 94,317 +0.10(+3.55%)
Mar 18, 2022 2.750 2.890 2.610 2.820 183,825 -0.02(-0.70%)
Mar 17, 2022 2.900 2.920 2.720 2.840 72,488 +0.09(+3.27%)
Mar 16, 2022 2.500 2.750 2.450 2.750 96,890 +0.33(+13.64%)
Mar 15, 2022 2.660 2.740 2.410 2.420 116,734 -0.26(-9.70%)
Mar 14, 2022 2.890 2.890 2.620 2.680 138,733 -0.14(-4.96%)
Mar 11, 2022 2.990 2.990 2.780 2.820 66,661 -0.10(-3.42%)
Mar 10, 2022 3.000 3.005 2.860 2.920 50,188 -0.15(-4.89%)
Mar 09, 2022 2.820 3.080 2.810 3.070 57,382 +0.29(+10.43%)
Mar 08, 2022 2.820 2.900 2.720 2.780 44,099 -0.07(-2.46%)
Mar 07, 2022 2.960 2.960 2.720 2.850 58,438 -0.08(-2.73%)
Mar 04, 2022 2.850 3.062 2.770 2.930 166,351 +0.08(+2.81%)
Mar 03, 2022 2.950 3.010 2.850 2.850 48,261 -0.10(-3.39%)
Mar 02, 2022 3.140 3.140 2.915 2.950 37,354 -0.03(-1.01%)
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.