ストックスクリーナーアプリを入手
4.01
1.96%
-0.08
アフターアワーズ：
3.96
-0.05
-1.25%
Clene Inc (CLNN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.18 | $3.90 | $0.28 | 129,633.0 | -1.96% |
| 2024-11-20 | $4.78 | $3.88 | $0.8966 | 129,111.0 | -12.23% |
| 2024-11-19 | $4.74 | $4.33 | $0.41 | 48,963.0 | +5.91% |
| 2024-11-18 | $4.65 | $4.30 | $0.35 | 47,184.0 | -2.87% |
| 2024-11-15 | $4.80 | $4.34 | $0.46 | 82,019.0 | -3.41% |
| 2024-11-14 | $5.20 | $4.52 | $0.6749 | 75,514.0 | -2.70% |
| 2024-11-13 | $5.20 | $4.65 | $0.55 | 122,868.0 | -9.06% |
| 2024-11-12 | $5.79 | $5.06 | $0.73 | 36,683.0 | -2.03% |
| 2024-11-11 | $5.79 | $5.32 | $0.47 | 40,848.0 | -4.92% |
| 2024-11-08 | $6.04 | $5.51 | $0.53 | 95,482.0 | -3.40% |
| 2024-11-07 | $5.97 | $5.54 | $0.43 | 50,246.0 | +2.97% |
| 2024-11-06 | $5.97 | $5.55 | $0.42 | 43,575.0 | -0.87% |
| 2024-11-05 | $5.98 | $5.58 | $0.4044 | 23,117.0 | +1.76% |
| 2024-11-04 | $6.32 | $5.67 | $0.65 | 58,459.0 | -7.20% |
| 2024-11-01 | $6.50 | $5.95 | $0.55 | 24,586.0 | -3.78% |
| 2024-10-31 | $6.46 | $6.02 | $0.4396 | 41,212.0 | +1.76% |
| 2024-10-30 | $6.48 | $6.07 | $0.4104 | 38,670.0 | -2.19% |
| 2024-10-29 | $6.38 | $5.77 | $0.6114 | 50,582.0 | +8.69% |
| 2024-10-28 | $5.87 | $5.43 | $0.44 | 75,143.0 | +9.72% |
| 2024-10-25 | $5.63 | $5.23 | $0.40 | 48,282.0 | +1.52% |
| 2024-10-24 | $5.41 | $5.00 | $0.41 | 71,429.0 | -2.41% |
| 2024-10-23 | $5.61 | $5.20 | $0.41 | 37,687.0 | -1.82% |
| 2024-10-22 | $5.79 | $5.19 | $0.60 | 38,467.0 | -3.68% |
Clene Inc (CLNN) 株の年ごとの株価履歴
この詳細な分析では、Clene Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCLNN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Clene Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のClene Inc (CLNN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $6.50 | $3.88 | $2.62 | 1,137,921.0 | -36.85% |
| 2024-10 | $6.48 | $4.47 | $2.01 | 1,502,427.0 | +38.34% |
| 2024-09 | $6.90 | $4.23 | $2.67 | 1,823,953.0 | -12.90% |
| 2024-08 | $6.96 | $3.82 | $3.14 | 5,303,707.0 | +15.82% |
| 2024-07 | $7.40 | $4.23 | $3.17 | 1,112,009.9 | -36.13% |
| 2024-06 | $9.20 | $6.10 | $3.10 | 606,774.8 | +8.27% |
| 2024-05 | $9.00 | $6.26 | $2.74 | 600,673.3 | -23.81% |
| 2024-04 | $9.20 | $6.08 | $3.12 | 1,454,587.5 | +1.50% |
| 2024-03 | $10.40 | $7.30 | $3.10 | 561,081.9 | +5.72% |
| 2024-02 | $10.65 | $7.20 | $3.45 | 812,181.2 | -18.54% |
| 2024-01 | $11.00 | $5.44 | $5.56 | 1,021,733.0 | +66.55% |
2023年のClene Inc (CLNN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $12.00 | $5.00 | $7.00 | 1,478,386.1 | -32.28% |
| 2023-11 | $10.00 | $7.15 | $2.85 | 307,860.7 | +12.31% |
| 2023-10 | $13.20 | $7.62 | $5.58 | 460,666.7 | -21.36% |
| 2023-09 | $15.57 | $8.28 | $7.29 | 546,767.2 | -31.12% |
| 2023-08 | $15.52 | $12.54 | $2.98 | 342,678.2 | -7.22% |
| 2023-07 | $17.88 | $14.62 | $3.26 | 511,354.4 | -11.81% |
| 2023-06 | $21.80 | $14.13 | $7.67 | 954,796.7 | -9.31% |
| 2023-05 | $20.20 | $17.00 | $3.20 | 80,456.9 | +2.13% |
| 2023-04 | $24.40 | $18.46 | $5.94 | 166,470.3 | -15.93% |
| 2023-03 | $28.80 | $21.00 | $7.80 | 687,261.6 | -10.32% |
| 2023-02 | $39.80 | $21.80 | $18.00 | 2,484,705.1 | -17.65% |
| 2023-01 | $34.10 | $19.00 | $15.10 | 169,725.3 | +53.00% |
2022年のClene Inc (CLNN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $30.32 | $18.18 | $12.15 | 215,772.2 | -5.66% |
| 2022-11 | $25.20 | $17.80 | $7.40 | 367,638.5 | +7.07% |
| 2022-10 | $42.80 | $17.40 | $25.40 | 508,360.4 | -64.64% |
| 2022-09 | $64.60 | $52.80 | $11.80 | 260,917.6 | -5.41% |
| 2022-08 | $82.40 | $57.60 | $24.80 | 313,260.2 | -11.64% |
| 2022-07 | $102.6 | $49.60 | $53.00 | 3,087,065.0 | +32.94% |
| 2022-06 | $86.80 | $44.60 | $42.20 | 557,529.6 | +15.60% |
| 2022-05 | $63.60 | $38.60 | $25.00 | 155,137.3 | -15.83% |
| 2022-04 | $81.80 | $50.00 | $31.80 | 84,035.0 | -34.26% |
| 2022-03 | $82.40 | $48.20 | $34.20 | 118,020.6 | +27.51% |
| 2022-02 | $66.19 | $50.00 | $16.19 | 100,983.3 | +9.96% |
| 2022-01 | $92.20 | $47.10 | $45.10 | 142,789.6 | -31.46% |
0.84%
大文字化:
|
ボリューム (24 時間):