Premium
Clene Inc (CLNN)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.565 | -11.3796576032 | 4.965 | 5.47 | 4.04 | 68506 | 4.55231521 | CS |
| 4 | 0.32 | 7.8431372549 | 4.08 | 5.47 | 3.85 | 114371 | 4.45361228 | CS |
| 12 | -0.18 | -3.93013100437 | 4.58 | 6.5 | 3.85 | 81045 | 4.8722203 | CS |
| 26 | -3.2 | -42.1052631579 | 7.6 | 8.2 | 3.8181 | 167416 | 5.78231241 | CS |
| 52 | -7.6 | -63.3333333333 | 12 | 12 | 3.8181 | 572383 | 7.22369613 | CS |
| 156 | -90.4 | -95.358649789 | 94.8 | 102.6 | 3.8181 | 536101 | 29.61450799 | CS |
| 260 | -186.6 | -97.6963350785 | 191 | 356.4 | 3.8181 | 471725 | 54.08451507 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 4.4 | 0.1 | 2.33 | 4.23 | 4.51 | 4.23 | 69658 |
| 1734651300 | 4.3 | 0.18 | 4.37 | 4.32 | 4.4 | 4.04 | 30992 |
| 1734564900 | 4.12 | -0.24 | -5.50 | 4.42 | 4.45 | 4.0599999 | 59244 |
| 1734478500 | 4.36 | -0.34 | -7.23 | 4.65 | 4.85 | 4.2201 | 97453 |
| 1734392100 | 4.7 | -0.25 | -5.05 | 4.95 | 5.1245 | 4.67 | 47388 |
| 1734132900 | 4.95 | -0.01 | -0.20 | 5.05 | 5.47 | 4.8000999 | 114804 |
| 1734046500 | 4.96 | -0.01 | -0.20 | 4.97 | 5.08 | 4.9009 | 69023 |
| 1733960100 | 4.97 | 0.04 | 0.81 | 4.95 | 5.1151 | 4.63 | 80473 |
| 1733873700 | 4.93 | 0.18 | 3.79 | 4.7699999 | 5.24 | 4.125 | 528543 |
| 1733787300 | 4.75 | 0.35 | 7.95 | 4.67 | 4.8404999 | 4.42 | 98106 |
| 1733528100 | 4.4 | 0.24 | 5.77 | 4.15 | 4.51 | 4.15 | 68708 |
| 1733441700 | 4.16 | 0.06 | 1.46 | 4.19 | 4.36 | 4.04 | 48768 |
| 1733355300 | 4.1 | 0.14 | 3.54 | 3.99 | 4.3499 | 3.99 | 86624 |
| 1733268900 | 3.96 | -0.14 | -3.41 | 4.07 | 4.49 | 3.95 | 89932 |
| 1733182500 | 4.1 | -0.08 | -1.91 | 4.3099999 | 4.35 | 4.05 | 94203 |
| 1732917840 | 4.18 | 0.03 | 0.72 | 4.17 | 4.53 | 4.09 | 106148 |
| 1732750500 | 4.15 | 0.27 | 6.96 | 3.94 | 4.29 | 3.94 | 41055 |
| 1732664100 | 3.88 | -0.2 | -4.90 | 4.0599999 | 4.25 | 3.85 | 105590 |
| 1732577700 | 4.08 | -0.09 | -2.16 | 4.24 | 4.59 | 4.0599999 | 371274 |
| 1732318500 | 4.17 | 0.16 | 3.99 | 4.0199999 | 4.219 | 3.9 | 72031 |
| 1732232100 | 4.01 | -0.08 | -1.96 | 4.1 | 4.18 | 3.9 | 129633 |
| 1732145700 | 4.09 | -0.57 | -12.23 | 4.66 | 4.7766 | 3.88 | 129582 |
| 1732059300 | 4.66 | 0.26 | 5.91 | 4.38 | 4.74 | 4.33 | 50115 |
| 1731972900 | 4.4 | -0.13 | -2.87 | 4.61 | 4.65 | 4.3 | 47190 |
| 1731713700 | 4.53 | -0.16 | -3.41 | 4.63 | 4.8 | 4.34 | 82121 |
| 1731627300 | 4.69 | -0.13 | -2.70 | 4.91 | 5.195 | 4.5201 | 75554 |
| 1731540900 | 4.82 | -0.48 | -9.06 | 5.11 | 5.2 | 4.65 | 123411 |
| 1731454500 | 5.3 | -0.11 | -2.03 | 5.45 | 5.79 | 5.0599999 | 36723 |
| 1731368100 | 5.41 | -0.28 | -4.92 | 5.66 | 5.79 | 5.32 | 41441 |
| 1731108900 | 5.69 | -0.2 | -3.40 | 6.04 | 6.04 | 5.51 | 95482 |
| 1731022500 | 5.89 | 0.17 | 2.97 | 5.69 | 5.97 | 5.54 | 50746 |
| 1730936100 | 5.72 | -0.05 | -0.87 | 5.97 | 5.97 | 5.55 | 43288 |
| 1730849700 | 5.7699999 | 0.1 | 1.76 | 5.7699999 | 5.9844 | 5.58 | 23117 |
| 1730763300 | 5.67 | -0.44 | -7.20 | 6.22 | 6.32 | 5.67 | 58910 |
| 1730500500 | 6.11 | -0.24 | -3.78 | 6.38 | 6.5 | 5.95 | 24607 |
| 1730414100 | 6.35 | 0.11 | 1.76 | 6.28 | 6.4596 | 6.0199999 | 41234 |
| 1730327700 | 6.24 | -0.14 | -2.19 | 6.38 | 6.48 | 6.0696 | 38670 |
| 1730241300 | 6.38 | 0.51 | 8.69 | 5.86 | 6.38 | 5.7686 | 50762 |
| 1730154900 | 5.87 | 0.52 | 9.72 | 5.43 | 5.87 | 5.43 | 75145 |
| 1729895700 | 5.35 | 0.08 | 1.52 | 5.23 | 5.63 | 5.23 | 48293 |
| 1729809300 | 5.2699999 | -0.13 | -2.41 | 5.4 | 5.41 | 5 | 72444 |
| 1729722900 | 5.4 | -0.1 | -1.82 | 5.48 | 5.61 | 5.2 | 37754 |
| 1729636500 | 5.5 | -0.21 | -3.68 | 5.71 | 5.79 | 5.19 | 38711 |
| 1729550100 | 5.71 | 0.15 | 2.70 | 5.55 | 5.71 | 5.35 | 39560 |
| 1729290900 | 5.5599999 | 0.22 | 4.12 | 5.32 | 5.63 | 5.3099999 | 57388 |
| 1729204500 | 5.34 | -0.33 | -5.82 | 5.6 | 5.64 | 5.18 | 64478 |
| 1729118100 | 5.67 | -0.18 | -3.08 | 5.85 | 5.93 | 5.5998 | 37421 |
| 1729031700 | 5.85 | 0.1 | 1.74 | 5.8099999 | 6.0994 | 5.64 | 67107 |
| 1728945300 | 5.75 | 0.18 | 3.23 | 5.61 | 5.99 | 5.6 | 76455 |
| 1728686100 | 5.57 | 0.06 | 1.09 | 5.55 | 5.78 | 5.3601 | 31091 |
| 1728599700 | 5.51 | -0.34 | -5.81 | 5.85 | 5.99 | 5.43 | 66154 |
| 1728513300 | 5.85 | 0.72 | 14.04 | 5.2 | 5.95 | 5.2 | 125501 |
| 1728426900 | 5.13 | -0.19 | -3.57 | 5.39 | 5.54 | 5.1 | 50582 |
| 1728340500 | 5.32 | 0.02 | 0.38 | 5.3 | 5.84 | 5.15 | 158325 |
| 1728081300 | 5.3 | 0.35 | 7.07 | 5 | 5.3 | 4.7701 | 125956 |
| 1727994900 | 4.95 | 0.06 | 1.23 | 5 | 5.19 | 4.63 | 63507 |
| 1727908500 | 4.89 | 0.29 | 6.30 | 4.6 | 5.3 | 4.47 | 83340 |
| 1727822100 | 4.6 | 0.01 | 0.22 | 4.6 | 4.69 | 4.5 | 55395 |
| 1727735700 | 4.59 | -0.23 | -4.77 | 4.55 | 4.74 | 4.38 | 96681 |
| 1727476500 | 4.82 | 0.25 | 5.47 | 4.58 | 4.84 | 4.57 | 35676 |
| 1727390100 | 4.57 | -0.09 | -1.93 | 4.61 | 4.91 | 4.53 | 32920 |
| 1727303700 | 4.66 | 0.25 | 5.67 | 4.46 | 4.7 | 4.34 | 85223 |
| 1727217300 | 4.41 | -0.07 | -1.56 | 4.54 | 4.61 | 4.23 | 46027 |
| 1727130900 | 4.48 | -0.52 | -10.40 | 5 | 5.03 | 4.46 | 93954 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
