STOCKS WOBBLE AS INVESTORS AWAIT NVIDIA EARNINGS

Crypto stocks surge on reports of Ether ETF approval

Clene Inc. (CLNN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.3692

-0.0028

(-0.75%)

As of 01:59PM EDT. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.3784	0.3799	0.3600	0.3692	0.3692	169,499
May 20, 2024	0.3800	0.3900	0.3700	0.3700	0.3700	269,600
May 17, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	319,200
May 16, 2024	0.3900	0.3900	0.3700	0.3900	0.3900	194,300
May 15, 2024	0.3900	0.4000	0.3800	0.3800	0.3800	216,500
May 14, 2024	0.3800	0.4000	0.3700	0.3800	0.3800	373,900
May 13, 2024	0.3900	0.4000	0.3600	0.3900	0.3900	439,800
May 10, 2024	0.4100	0.4300	0.3800	0.3900	0.3900	578,700
May 09, 2024	0.4000	0.4300	0.3900	0.3900	0.3900	294,000
May 08, 2024	0.3900	0.4000	0.3700	0.3900	0.3900	454,600
May 07, 2024	0.4300	0.4300	0.3800	0.3900	0.3900	313,200
May 06, 2024	0.4200	0.4300	0.4000	0.4200	0.4200	273,200
May 03, 2024	0.4300	0.4400	0.4200	0.4300	0.4300	310,200
May 02, 2024	0.4100	0.4400	0.4100	0.4400	0.4400	429,800
May 01, 2024	0.4200	0.4400	0.3800	0.4400	0.4400	970,800
Apr 30, 2024	0.3500	0.4400	0.3500	0.4300	0.4300	2,369,500
Apr 29, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	148,200
Apr 26, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	120,400
Apr 25, 2024	0.3400	0.3600	0.3300	0.3500	0.3500	382,100
Apr 24, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	315,200
Apr 23, 2024	0.3400	0.3500	0.3300	0.3400	0.3400	315,900
Apr 22, 2024	0.3300	0.3400	0.3200	0.3300	0.3300	562,100
Apr 19, 2024	0.3300	0.3600	0.3100	0.3500	0.3500	1,229,200
Apr 18, 2024	0.3300	0.3400	0.3100	0.3300	0.3300	1,376,900
Apr 17, 2024	0.3600	0.3700	0.3100	0.3400	0.3400	9,883,700
Apr 16, 2024	0.3500	0.3500	0.3000	0.3100	0.3100	9,333,100
Apr 15, 2024	0.3600	0.3700	0.3200	0.3300	0.3300	648,200
Apr 12, 2024	0.3800	0.3800	0.3400	0.3600	0.3600	1,178,000
Apr 11, 2024	0.3900	0.4000	0.3800	0.3800	0.3800	224,900
Apr 10, 2024	0.3900	0.4000	0.3800	0.3900	0.3900	334,100
Apr 09, 2024	0.4000	0.4100	0.3800	0.3900	0.3900	417,200
Apr 08, 2024	0.4100	0.4200	0.3900	0.4000	0.4000	363,100
Apr 05, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	131,200
Apr 04, 2024	0.4100	0.4600	0.4100	0.4200	0.4200	656,000
Apr 03, 2024	0.4000	0.4100	0.3800	0.4100	0.4100	557,700
Apr 02, 2024	0.4300	0.4300	0.3900	0.4000	0.4000	423,100
Apr 01, 2024	0.4300	0.4300	0.4100	0.4200	0.4200	289,300
Mar 28, 2024	0.4300	0.4300	0.4200	0.4300	0.4300	241,300
Mar 27, 2024	0.4200	0.4300	0.4100	0.4300	0.4300	269,300
Mar 26, 2024	0.4300	0.4400	0.4200	0.4200	0.4200	216,800
Mar 25, 2024	0.4300	0.4500	0.4100	0.4300	0.4300	280,500
Mar 22, 2024	0.4300	0.4500	0.4200	0.4400	0.4400	309,600
Mar 21, 2024	0.4100	0.4300	0.4000	0.4300	0.4300	343,700
Mar 20, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	441,600
Mar 19, 2024	0.3900	0.4100	0.3900	0.4000	0.4000	202,300
Mar 18, 2024	0.4000	0.4200	0.3800	0.4100	0.4100	637,900
Mar 15, 2024	0.4000	0.4300	0.3900	0.4000	0.4000	581,100
Mar 14, 2024	0.4400	0.4500	0.3900	0.4200	0.4200	492,100
Mar 13, 2024	0.4900	0.4900	0.4300	0.4400	0.4400	331,200
Mar 12, 2024	0.4700	0.4700	0.4200	0.4400	0.4400	308,900
Mar 11, 2024	0.5000	0.5100	0.4200	0.4500	0.4500	1,212,700
Mar 08, 2024	0.4100	0.5200	0.4000	0.5000	0.5000	1,958,000
Mar 07, 2024	0.4100	0.4200	0.3900	0.4100	0.4100	375,600
Mar 06, 2024	0.3700	0.4000	0.3700	0.4000	0.4000	533,300
Mar 05, 2024	0.3900	0.4000	0.3700	0.3800	0.3800	614,500
Mar 04, 2024	0.3800	0.4100	0.3700	0.3900	0.3900	683,300
Mar 01, 2024	0.4200	0.4200	0.3800	0.3900	0.3900	1,364,700
Feb 29, 2024	0.4400	0.4500	0.4000	0.4000	0.4000	1,750,200
Feb 28, 2024	0.4300	0.4400	0.4100	0.4300	0.4300	1,194,500
Feb 27, 2024	0.4300	0.4300	0.4200	0.4300	0.4300	835,400
Feb 26, 2024	0.4400	0.4400	0.4200	0.4300	0.4300	896,400
Feb 23, 2024	0.4500	0.4500	0.4200	0.4300	0.4300	1,088,500
Feb 22, 2024	0.4600	0.4700	0.4100	0.4300	0.4300	1,434,200
Feb 21, 2024	0.4600	0.4700	0.4400	0.4500	0.4500	296,300
Feb 20, 2024	0.4800	0.4800	0.4300	0.4600	0.4600	604,200
Feb 16, 2024	0.4600	0.4800	0.4500	0.4600	0.4600	588,800
Feb 15, 2024	0.4800	0.4800	0.4500	0.4600	0.4600	405,400
Feb 14, 2024	0.5000	0.5300	0.4500	0.4700	0.4700	1,587,400
Feb 13, 2024	0.4300	0.5200	0.3900	0.4200	0.4200	1,929,900
Feb 12, 2024	0.4400	0.4400	0.4100	0.4200	0.4200	278,800
Feb 09, 2024	0.3800	0.4400	0.3600	0.4300	0.4300	581,700
Feb 08, 2024	0.4400	0.4400	0.4000	0.4200	0.4200	372,300
Feb 07, 2024	0.4300	0.4500	0.4200	0.4400	0.4400	283,000
Feb 06, 2024	0.4500	0.4700	0.4400	0.4500	0.4500	225,600
Feb 05, 2024	0.4600	0.4700	0.4100	0.4400	0.4400	411,700
Feb 02, 2024	0.4700	0.4800	0.3900	0.4700	0.4700	942,000
Feb 01, 2024	0.4900	0.4900	0.4500	0.4800	0.4800	717,800
Jan 31, 2024	0.5200	0.5300	0.4900	0.4900	0.4900	379,300
Jan 30, 2024	0.5200	0.5400	0.5000	0.5200	0.5200	278,600
Jan 29, 2024	0.5300	0.5300	0.4900	0.5100	0.5100	380,500
Jan 26, 2024	0.5300	0.5500	0.5100	0.5300	0.5300	437,500
Jan 25, 2024	0.5200	0.5400	0.4800	0.5300	0.5300	439,800
Jan 24, 2024	0.4700	0.5200	0.4700	0.5100	0.5100	922,700
Jan 23, 2024	0.4600	0.4800	0.4500	0.4700	0.4700	327,500
Jan 22, 2024	0.4800	0.4800	0.4200	0.4700	0.4700	416,600
Jan 19, 2024	0.5100	0.5100	0.4300	0.4600	0.4600	388,700
Jan 18, 2024	0.4600	0.4900	0.4300	0.4500	0.4500	509,100
Jan 17, 2024	0.5200	0.5500	0.4700	0.4900	0.4900	1,150,700
Jan 16, 2024	0.4800	0.5100	0.4100	0.5100	0.5100	1,206,800
Jan 12, 2024	0.4400	0.5200	0.4300	0.4800	0.4800	1,799,000
Jan 11, 2024	0.4000	0.4400	0.3900	0.4300	0.4300	726,700
Jan 10, 2024	0.4100	0.4100	0.3700	0.4000	0.4000	867,600
Jan 09, 2024	0.3500	0.4300	0.3500	0.4200	0.4200	3,083,300
Jan 08, 2024	0.3000	0.3700	0.3000	0.3500	0.3500	3,482,600
Jan 05, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	815,000
Jan 04, 2024	0.2900	0.2900	0.2700	0.2800	0.2800	651,400
Jan 03, 2024	0.3000	0.3000	0.2700	0.2900	0.2900	984,400
Jan 02, 2024	0.3000	0.3100	0.2900	0.2900	0.2900	1,348,100
Dec 29, 2023	0.2900	0.3000	0.2900	0.3000	0.3000	2,828,000
Dec 28, 2023	0.2700	0.3100	0.2600	0.2800	0.2800	2,518,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,470.44+5.07(+0.02%)

S&P 5005,314.56+6.43(+0.12%)

DOW39,827.87+21.10(+0.05%)

CAD/USD0.7327-0.0015(-0.20%)

CRUDE OIL79.30-0.50(-0.63%)

Bitcoin CAD95,388.91+1,832.73(+1.96%)

STOCKS WOBBLE AS INVESTORS AWAIT NVIDIA EARNINGS

Clene Inc. (CLNN)

S&P/TSX
22,470.44
+5.07(+0.02%)

S&P 500
5,314.56
+6.43(+0.12%)

DOW
39,827.87
+21.10(+0.05%)

CAD/USD
0.7327
-0.0015(-0.20%)

CRUDE OIL
79.30
-0.50(-0.63%)

Bitcoin CAD
95,388.91
+1,832.73(+1.96%)