Premium
Clene Inc (CLNN)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.01214574899 | 4.94 | 5.1 | 4.75 | 34065 | 4.83913172 | CS |
| 4 | 0.27 | 5.72033898305 | 4.72 | 6.2899 | 4.5 | 72551 | 5.28332066 | CS |
| 12 | -0.78 | -13.5181975737 | 5.77 | 6.5 | 3.85 | 83005 | 4.8105185 | CS |
| 26 | 0.66 | 15.2424942263 | 4.33 | 6.96 | 3.8181 | 106285 | 5.2808664 | CS |
| 52 | -4.61 | -48.0208333333 | 9.6 | 11 | 3.8181 | 421950 | 7.3591617 | CS |
| 156 | -47.81 | -90.5492424242 | 52.8 | 102.6 | 3.8181 | 535947 | 29.15964056 | CS |
| 260 | -186.01 | -97.387434555 | 191 | 356.4 | 3.8181 | 464645 | 53.9536248 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 4.8 | 0.01 | 0.21 | 4.97 | 4.99 | 4.75 | 59881 |
| 1737156900 | 4.79 | -0.1 | -2.04 | 4.89 | 4.9905 | 4.79 | 32302 |
| 1737070500 | 4.89 | 0.03 | 0.62 | 4.87 | 5.0599999 | 4.86 | 43205 |
| 1736984100 | 4.86 | 0.06 | 1.25 | 4.86 | 4.922 | 4.75 | 29443 |
| 1736897700 | 4.8 | -0.15 | -3.03 | 4.94 | 5.1 | 4.8 | 31308 |
| 1736811300 | 4.95 | -0.24 | -4.62 | 5.15 | 5.3599 | 4.94 | 51747 |
| 1736552100 | 5.19 | -0.09 | -1.70 | 5.3 | 5.3228 | 5.14 | 42147 |
| 1736379300 | 5.28 | -0.61 | -10.36 | 5.89 | 6.04 | 5.255 | 125654 |
| 1736292900 | 5.89 | 0.34 | 6.13 | 5.7 | 6.2899 | 5.5744999 | 148492 |
| 1736206500 | 5.55 | 0.21 | 3.93 | 5.43 | 5.67 | 5.25 | 163946 |
| 1735947300 | 5.34 | -0.05 | -0.93 | 5.48 | 5.51 | 5.12 | 61856 |
| 1735860900 | 5.39 | 0.08 | 1.51 | 5.26 | 5.66 | 5.21 | 96992 |
| 1735688100 | 5.3099999 | 0.31 | 6.20 | 5.23 | 5.398 | 5.0552 | 94697 |
| 1735601700 | 5 | 0.01 | 0.20 | 4.9 | 5.1872 | 4.8099999 | 72134 |
| 1735342500 | 4.99 | -0.09 | -1.77 | 5.08 | 5.2499 | 4.9 | 69105 |
| 1735256100 | 5.08 | 0.08 | 1.60 | 5 | 5.15 | 4.93 | 73380 |
| 1735077840 | 5 | 0.28 | 5.93 | 4.72 | 5.05 | 4.5 | 42433 |
| 1734996900 | 4.72 | 0.32 | 7.27 | 4.37 | 4.8 | 4.34 | 39698 |
| 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 |
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
