Premium
Clene Inc (CLNN)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.806451612903 | 6.2 | 6.4219 | 5.83 | 45910 | 6.08333999 | CS |
| 4 | 0.73 | 13.2246376812 | 5.52 | 6.46 | 5.41 | 81272 | 5.93872974 | CS |
| 12 | -0.06 | -0.95087163233 | 6.31 | 8.67 | 5.15 | 532938 | 7.64595816 | CS |
| 26 | 0.28 | 4.69011725293 | 5.97 | 8.67 | 3.88 | 297264 | 7.2311328 | CS |
| 52 | 2.45 | 64.4736842105 | 3.8 | 13.5 | 3.25 | 217099 | 7.21591954 | CS |
| 156 | 5.44 | 671.604938272 | 0.81 | 13.5 | 0.25 | 339672 | 2.24709079 | CS |
| 260 | -4.69 | -42.8702010969 | 10.94 | 17.82 | 0.25 | 406675 | 2.85746712 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 6.25 | 0.17 | 2.80 | 6.15 | 6.385 | 6.12 | 50254 |
| 1783550100 | 6.08 | -0.04 | -0.65 | 6.07 | 6.21 | 6 | 41051 |
| 1783463700 | 6.12 | 0.11 | 1.83 | 6.1 | 6.16 | 5.83 | 71739 |
| 1783377300 | 6.01 | -0.09 | -1.48 | 6.07 | 6.23 | 5.96 | 40813 |
| 1783031700 | 6.1 | -0.03 | -0.49 | 6.2 | 6.4219 | 6.03 | 30035 |
| 1782945300 | 6.13 | -0.03 | -0.41 | 6.12 | 6.2899 | 6.05 | 37998 |
| 1782858900 | 6.155 | -0.18 | -2.84 | 6.32 | 6.375 | 6.03 | 75811 |
| 1782772500 | 6.335 | 0.28 | 4.54 | 6.13 | 6.43 | 6.08 | 106288 |
| 1782513300 | 6.0599999 | 0.27 | 4.66 | 5.82 | 6.08 | 5.61 | 103282 |
| 1782426900 | 5.79 | 0.05 | 0.87 | 5.65 | 6.08 | 5.6 | 106091 |
| 1782340500 | 5.74 | -0.03 | -0.52 | 5.69 | 5.85 | 5.62 | 43222 |
| 1782254100 | 5.7699999 | -0.12 | -2.04 | 5.82 | 6.11 | 5.6101 | 56922 |
| 1782167700 | 5.89 | -0.12 | -2.00 | 6.08 | 6.46 | 5.8 | 203613 |
| 1781822100 | 6.01 | 0.08 | 1.35 | 5.85 | 6.07 | 5.8 | 66253 |
| 1781735700 | 5.93 | 0.08 | 1.37 | 5.74 | 6.14 | 5.7 | 74627 |
| 1781649300 | 5.85 | 0.08 | 1.39 | 5.69 | 5.945 | 5.5 | 189984 |
| 1781562900 | 5.7699999 | -0.07 | -1.20 | 5.99 | 6.0599999 | 5.75 | 64310 |
| 1781303700 | 5.84 | 0.31 | 5.61 | 5.5199999 | 5.89 | 5.41 | 78485 |
| 1781217300 | 5.53 | 0.03 | 0.55 | 5.5199999 | 5.58 | 5.41 | 72375 |
| 1781130900 | 5.5 | -0.07 | -1.26 | 5.54 | 5.69 | 5.3099999 | 125457 |
| 1781044500 | 5.57 | 0.24 | 4.50 | 5.34 | 5.715 | 5.25 | 103597 |
| 1780958100 | 5.33 | -0.12 | -2.20 | 5.53 | 5.69 | 5.29 | 86495 |
| 1780698900 | 5.45 | -0.37 | -6.36 | 5.7699999 | 5.7699999 | 5.38 | 114674 |
| 1780612500 | 5.82 | 0.06 | 1.04 | 5.79 | 5.9999 | 5.6501 | 59681 |
| 1780526100 | 5.76 | -0.11 | -1.87 | 5.85 | 5.87 | 5.54 | 116364 |
| 1780439700 | 5.87 | -0.24 | -3.93 | 6.13 | 6.24 | 5.75 | 155225 |
| 1780353300 | 6.11 | -0.45 | -6.86 | 6.5516 | 6.5516 | 5.96 | 163186 |
| 1780094100 | 6.5599999 | -0.14 | -2.09 | 6.62 | 6.7 | 6.44 | 76675 |
| 1780007700 | 6.7 | 0.01 | 0.15 | 6.69 | 6.74 | 6.42 | 131460 |
| 1779921300 | 6.69 | 0.12 | 1.83 | 6.58 | 6.76 | 6.47 | 94725 |
| 1779834900 | 6.57 | -0.13 | -1.94 | 6.68 | 6.77 | 6.38 | 105044 |
| 1779489300 | 6.7 | -0.11 | -1.62 | 6.79 | 6.9 | 6.55 | 106950 |
| 1779402900 | 6.81 | -0.09 | -1.30 | 6.81 | 6.93 | 6.57 | 132437 |
| 1779316500 | 6.9 | 0.52 | 8.15 | 6.36 | 6.9 | 6.3187 | 116498 |
| 1779230100 | 6.38 | -0.41 | -6.04 | 6.72 | 6.86 | 6.3099999 | 159565 |
| 1779143700 | 6.79 | -0.35 | -4.90 | 7.13 | 7.21 | 6.6 | 130564 |
| 1778884500 | 7.14 | 0.09 | 1.28 | 6.79 | 7.3676 | 6.71 | 151473 |
| 1778798100 | 7.05 | 0.54 | 8.21 | 6.3099999 | 7.29 | 6.0101 | 271499 |
| 1778711700 | 6.515 | 0.01 | 0.23 | 6.36 | 6.53 | 6.11 | 161014 |
| 1778625300 | 6.5 | 0 | 0.00 | 6.45 | 6.62 | 5.87 | 434932 |
| 1778538900 | 6.5 | -0.78 | -10.71 | 7.17 | 7.705 | 6.5 | 379975 |
| 1778279700 | 7.28 | -0.11 | -1.49 | 7.46 | 7.46 | 6.965 | 184286 |
| 1778193300 | 7.39 | 0.23 | 3.21 | 7.08 | 7.51 | 6.8101 | 438739 |
| 1778106900 | 7.16 | 0.58 | 8.81 | 6.61 | 7.5 | 6.6001 | 543373 |
| 1778020500 | 6.58 | -1.51 | -18.67 | 7.29 | 7.42 | 6.55 | 1299706 |
| 1777934100 | 8.09 | 1.95 | 31.76 | 7.465 | 8.67 | 6.3099999 | 22163850 |
| 1777674900 | 6.14 | -0.02 | -0.32 | 6.21 | 6.21 | 5.69 | 62147 |
| 1777588500 | 6.16 | 0.36 | 6.21 | 5.87 | 6.24 | 5.86 | 58290 |
| 1777502100 | 5.8 | -0.05 | -0.85 | 5.96 | 6.0999 | 5.15 | 130668 |
| 1777415700 | 5.85 | -0.21 | -3.47 | 6.04 | 6.2121 | 5.85 | 26274 |
| 1777329300 | 6.0599999 | 0.15 | 2.54 | 5.92 | 6.3179 | 5.8099999 | 55795 |
| 1777070100 | 5.91 | -0.24 | -3.90 | 6.12 | 6.285 | 5.8214 | 53601 |
| 1776983700 | 6.15 | -0.42 | -6.39 | 6.53 | 6.635 | 6.11 | 91949 |
| 1776897300 | 6.57 | 0.25 | 3.96 | 6.49 | 7.17 | 6.4229 | 80524 |
| 1776810900 | 6.32 | 0.17 | 2.76 | 6.16 | 6.71 | 5.9268 | 150454 |
| 1776724500 | 6.15 | -0.16 | -2.54 | 6.2699999 | 6.385 | 6.04 | 65983 |
| 1776465300 | 6.3099999 | -0.04 | -0.63 | 6.47 | 6.73 | 6.28 | 68611 |
| 1776378900 | 6.35 | 0 | 0.00 | 6.3099999 | 6.6064 | 6.3 | 62839 |
| 1776292500 | 6.35 | -0.33 | -4.87 | 6.7 | 6.8 | 6.225 | 61300 |
| 1776206100 | 6.675 | 0.19 | 3.01 | 6.47 | 6.8 | 6.47 | 54449 |
| 1776119700 | 6.48 | 0.37 | 6.06 | 6.04 | 6.6899 | 6.01 | 49836 |
| 1775860500 | 6.11 | -0.23 | -3.63 | 6.405 | 6.405 | 5.915 | 34428 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
