XNAS
Datos históricos de Clene Inc.
Clene Inc. · CLNN
$3.88
▲ +0.02 (+0.39%)
Última operación · 10/10/2026, 23:16:31 UTC
- Variación en el periodo
- −53.21%
- Máximo
- US$13.50
- 3 de noviembre de 2025
- Mínimo
- US$3.25
- 15 de septiembre de 2026
- Volumen medio diario
- 0.21 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.83 | 3.96 | 3.80 | 3.86 | −0.52% | 48,131.962 |
| 8 oct 2026 | 3.94 | 3.96 | 3.77 | 3.88 | −1.02% | 82,332.475 |
| 7 oct 2026 | 3.85 | 4.01 | 3.71 | 3.92 | +1.29% | 40,897.776 |
| 6 oct 2026 | 3.92 | 4.04 | 3.80 | 3.87 | −1.02% | 44,979.867 |
| 5 oct 2026 | 4.09 | 4.11 | 3.80 | 3.91 | −4.17% | 278,243.023 |
| 2 oct 2026 | 4.08 | 4.17 | 3.97 | 4.08 | +1.49% | 61,482.899 |
| 1 oct 2026 | 4.10 | 4.15 | 4.00 | 4.02 | −1.47% | 100,033.584 |
| 30 sep 2026 | 4.14 | 4.33 | 4.01 | 4.08 | −0.49% | 52,007.593 |
| 29 sep 2026 | 4.10 | 4.26 | 4.06 | 4.10 | +0.99% | 70,384.286 |
| 28 sep 2026 | 4.24 | 4.37 | 4.01 | 4.06 | −5.58% | 91,733.926 |
| 25 sep 2026 | 4.15 | 4.49 | 4.12 | 4.30 | +2.14% | 136,464.805 |
| 24 sep 2026 | 4.27 | 4.38 | 4.09 | 4.21 | −1.86% | 47,751.185 |
| 23 sep 2026 | 4.36 | 4.44 | 4.15 | 4.29 | −2.05% | 75,250.63 |
| 22 sep 2026 | 4.51 | 4.70 | 4.27 | 4.38 | −3.52% | 135,773.876 |
| 21 sep 2026 | 4.40 | 4.70 | 4.40 | 4.54 | +4.37% | 109,706.864 |
| 18 sep 2026 | 4.16 | 4.44 | 4.05 | 4.35 | +4.82% | 191,432.68 |
| 17 sep 2026 | 3.86 | 4.23 | 3.81 | 4.15 | +7.51% | 138,806.148 |
| 16 sep 2026 | 4.05 | 4.37 | 3.84 | 3.86 | −3.98% | 256,176.436 |
| 15 sep 2026 | 3.25 | 4.18 | 3.25 | 4.02 | +22.56% | 479,089.163 |
| 14 sep 2026 | 3.57 | 3.72 | 3.26 | 3.28 | −8.12% | 140,858.247 |
| 11 sep 2026 | 3.72 | 3.76 | 3.52 | 3.57 | −2.19% | 124,974.014 |
| 10 sep 2026 | 3.67 | 3.93 | 3.61 | 3.65 | −1.88% | 113,157.763 |
| 9 sep 2026 | 3.67 | 3.84 | 3.48 | 3.72 | +2.76% | 159,325.553 |
| 8 sep 2026 | 3.82 | 3.82 | 3.60 | 3.62 | −5.97% | 252,784.454 |
| 4 sep 2026 | 3.92 | 4.00 | 3.72 | 3.85 | −3.63% | 122,560.104 |
| 3 sep 2026 | 4.18 | 4.22 | 3.75 | 4.00 | −3.97% | 145,077.63 |
| 2 sep 2026 | 4.10 | 4.28 | 3.88 | 4.16 | +1.34% | 107,569.111 |
| 1 sep 2026 | 4.22 | 4.42 | 4.02 | 4.11 | −4.09% | 159,512.478 |
| 31 ago 2026 | 4.31 | 4.32 | 4.11 | 4.28 | +1.18% | 41,282.453 |
| 28 ago 2026 | 4.43 | 4.74 | 4.17 | 4.23 | −5.37% | 59,664.096 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.