• SPX
  • $5,782.76
  • 1.23 %
  • $70.07
  • DJI
  • $42,221.88
  • 1.02 %
  • $427.28
  • N225
  • $38,756.63
  • 0.73 %
  • $281.95
  • FTSE
  • $8,172.39
  • -0.14 %
  • -$11.85
  • IXIC
  • $18,439.17
  • 1.43 %
  • $259.19
Clene Inc. (CLNN) Charts

Clene Inc. (CLNN) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$5.68

$0.01

(0.11%)

Day's range
$5.58
Day's range
$5.91
  • 5 DAY PERFORMANCE

    -10.55%
  • 1 MONTH PERFORMANCE

    +7.17%
  • 3 MONTH PERFORMANCE

    +42.00%
  • 6 MONTH PERFORMANCE

    -34.71%
  • YEAR-TO-DATE PERFORMANCE

    -4.22%
  • 1 YEAR PERFORMANCE

    -29.70%

Clene Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/05/2024 $5.77 $5.77   (0%) $5.98 $5.58 22,941 $741.24 M
11/04/2024 $6.22 $5.67   (-8.84%) $6.32 $5.67 58,910 $728.39 M
11/01/2024 $6.38 $6.11   (-4.23%) $6.50 $5.95 24,612 $784.91 M
10/31/2024 $6.28 $6.35   (1.11%) $6.46 $6.02 41,234 $815.74 M
10/30/2024 $6.38 $6.24   (-2.19%) $6.48 $6.07 38,700 $801.61 M
10/29/2024 $5.86 $6.38   (8.87%) $6.38 $5.77 50,960 $819.60 M
10/28/2024 $5.43 $5.87   (8.1%) $5.87 $5.43 75,145 $754.08 M
10/25/2024 $5.23 $5.35   (2.29%) $5.63 $5.23 48,300 $687.28 M
10/24/2024 $5.40 $5.27   (-2.41%) $5.41 $5.00 72,444 $677.00 M
10/23/2024 $5.48 $5.40   (-1.46%) $5.61 $5.20 37,754 $693.70 M
10/22/2024 $5.77 $5.50   (-4.68%) $5.79 $5.19 38,712 $706.55 M
10/21/2024 $5.55 $5.71   (2.88%) $5.71 $5.35 39,600 $733.53 M
10/18/2024 $5.32 $5.56   (4.51%) $5.63 $5.31 57,400 $714.26 M
10/17/2024 $5.60 $5.34   (-4.64%) $5.64 $5.18 64,500 $686.00 M
10/16/2024 $5.85 $5.67   (-3.08%) $5.93 $5.60 37,421 $728.39 M
10/15/2024 $5.81 $5.85   (0.69%) $6.10 $5.64 67,117 $751.51 M
10/14/2024 $5.61 $5.75   (2.5%) $5.99 $5.60 76,500 $738.67 M
10/11/2024 $5.55 $5.57   (0.36%) $5.78 $5.36 31,923 $715.54 M
10/10/2024 $5.85 $5.51   (-5.81%) $5.99 $5.43 66,155 $707.83 M
10/09/2024 $5.20 $5.85   (12.5%) $5.95 $5.20 125,607 $751.51 M
10/08/2024 $5.39 $5.13   (-4.82%) $5.54 $5.10 50,600 $659.02 M
10/07/2024 $5.30 $5.32   (0.38%) $5.84 $5.15 158,325 $683.43 M
10/04/2024 $5.00 $5.30   (6%) $5.30 $4.77 126,103 $680.86 M
10/03/2024 $5.00 $4.95   (-1%) $5.19 $4.63 63,507 $635.90 M
10/02/2024 $4.60 $4.89   (6.3%) $5.30 $4.47 83,600 $628.19 M
10/01/2024 $4.60 $4.60   (0%) $4.69 $4.50 55,400 $590.93 M
09/30/2024 $4.55 $4.59   (0.88%) $4.74 $4.38 96,731 $589.65 M
09/27/2024 $4.58 $4.82   (5.24%) $4.84 $4.57 35,907 $619.19 M
09/26/2024 $4.61 $4.57   (-0.87%) $4.91 $4.53 33,130 $587.08 M
09/25/2024 $4.46 $4.66   (4.48%) $4.70 $4.34 85,223 $598.64 M
09/24/2024 $4.54 $4.41   (-2.86%) $4.61 $4.23 46,027 $566.52 M
09/23/2024 $5.00 $4.48   (-10.4%) $5.03 $4.46 94,000 $575.52 M
09/20/2024 $5.25 $5.00   (-4.76%) $5.30 $4.92 62,500 $642.32 M
09/19/2024 $5.15 $5.19   (0.78%) $5.29 $4.92 124,400 $666.73 M
09/18/2024 $5.25 $5.02   (-4.38%) $5.46 $4.89 106,226 $644.89 M
09/17/2024 $5.71 $5.29   (-7.36%) $5.89 $4.89 193,700 $679.57 M
09/16/2024 $6.70 $5.59   (-16.57%) $6.83 $5.51 200,219 $718.11 M
09/13/2024 $6.43 $6.74   (4.82%) $6.74 $6.26 40,700 $865.84 M
09/12/2024 $6.15 $6.34   (3.09%) $6.39 $5.82 39,700 $814.46 M
09/11/2024 $5.92 $6.09   (2.87%) $6.14 $5.50 68,400 $782.34 M
09/10/2024 $6.00 $5.82   (-3%) $6.10 $5.70 62,963 $747.66 M
09/09/2024 $5.95 $5.75   (-3.36%) $5.95 $5.73 63,900 $738.67 M
09/06/2024 $6.22 $5.93   (-4.66%) $6.22 $5.70 57,400 $761.79 M
09/05/2024 $6.66 $6.31   (-5.26%) $6.90 $6.22 143,034 $810.61 M
09/04/2024 $6.00 $6.66   (11%) $6.70 $5.68 124,650 $855.57 M
09/03/2024 $5.32 $5.92   (11.28%) $5.92 $5.32 152,200 $760.50 M
08/30/2024 $5.50 $5.27   (-4.18%) $5.56 $5.10 23,504 $677.00 M
08/29/2024 $5.65 $5.38   (-4.78%) $5.65 $5.33 6,930 $691.13 M
08/28/2024 $5.62 $5.65   (0.53%) $5.70 $5.21 29,104 $725.82 M
08/27/2024 $5.51 $5.60   (1.63%) $5.81 $5.45 105,568 $719.40 M
08/26/2024 $5.48 $5.59   (2.01%) $5.72 $5.25 155,924 $718.11 M
08/23/2024 $5.34 $5.40   (1.12%) $5.48 $5.16 89,288 $693.70 M
08/22/2024 $5.20 $5.30   (1.92%) $5.38 $5.15 18,900 $680.86 M
08/21/2024 $5.18 $5.16   (-0.39%) $5.29 $5.03 40,900 $662.87 M
08/20/2024 $5.34 $5.20   (-2.62%) $5.54 $5.13 25,140 $668.01 M
08/19/2024 $5.20 $5.30   (1.92%) $5.45 $5.02 84,462 $680.86 M
08/16/2024 $4.87 $5.15   (5.75%) $5.20 $4.70 60,437 $661.59 M
08/15/2024 $4.96 $4.88   (-1.61%) $5.09 $4.76 37,639 $626.90 M
08/14/2024 $5.12 $4.96   (-3.13%) $5.26 $4.80 56,645 $637.18 M
08/13/2024 $5.29 $5.07   (-4.16%) $5.66 $4.91 147,545 $651.31 M
08/12/2024 $5.10 $5.11   (0.2%) $5.24 $4.87 53,341 $656.45 M
08/09/2024 $4.42 $5.06   (14.48%) $5.44 $4.22 86,300 $650.03 M
08/08/2024 $4.36 $4.41   (1.15%) $4.50 $4.17 58,888 $566.52 M
08/07/2024 $5.60 $4.50   (-19.64%) $6.19 $4.50 484,700 $578.09 M
08/06/2024 $4.12 $5.88   (42.72%) $6.96 $4.12 3.74 M $755.37 M
08/05/2024 $4.19 $4.00   (-4.53%) $4.19 $3.82 43,114 $513.85 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.