Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clinuvel Pharmaceuticals Ltd (OP: CLVLY )

9.608 UNCHANGED
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 2.590 2.590 2.590 0 -0.01(-0.38%)
Dec 30, 2009 2.410 2.600 2.410 2.600 2,022 +0.21(+8.79%)
Dec 29, 2009 2.620 2.620 2.340 2.390 5,371 -0.21(-8.08%)
Dec 28, 2009 2.600 2.600 2.600 2.600 1,450 -0.07(-2.62%)
Dec 23, 2009 2.670 2.670 2.670 2.670 0 +0.18(+7.23%)
Dec 22, 2009 2.500 2.500 2.490 2.490 24,792 -0.26(-9.45%)
Dec 21, 2009 2.750 2.750 2.700 2.750 2,545 +0.13(+4.96%)
Dec 18, 2009 2.630 2.630 2.560 2.620 8,815 -0.03(-1.13%)
Dec 17, 2009 2.650 2.650 2.600 2.650 11,230 -0.20(-7.02%)
Dec 15, 2009 2.850 2.850 2.850 0 -0.10(-3.39%)
Dec 14, 2009 2.950 2.950 2.950 2.950 8,800 +0.00(+0.00%)
Dec 11, 2009 2.950 2.950 2.950 2.950 5,000 +0.10(+3.51%)
Dec 10, 2009 2.930 2.930 2.850 2.850 3,260 +0.00(+0.00%)
Dec 09, 2009 2.800 2.850 2.650 2.850 13,950 +0.15(+5.56%)
Dec 08, 2009 2.700 2.700 2.700 2.700 2,900 +0.04(+1.50%)
Dec 07, 2009 2.660 2.660 2.660 2.660 500 +0.08(+3.10%)
Dec 04, 2009 2.580 2.580 2.580 2.580 200 +0.02(+0.78%)
Dec 02, 2009 2.560 2.560 2.560 0 -0.39(-13.22%)
Dec 01, 2009 2.960 2.960 2.900 2.950 2,000 +0.03(+1.03%)
Nov 30, 2009 2.920 2.920 2.920 2.920 5,552 +0.17(+6.18%)
Nov 27, 2009 2.720 2.750 2.720 2.750 5,000 -0.11(-3.85%)
Nov 23, 2009 2.860 2.860 2.860 0 +0.06(+2.14%)
Nov 20, 2009 2.800 2.800 2.800 2.800 7,850 +0.00(+0.00%)
Nov 19, 2009 2.800 2.800 2.800 2.800 4,000 +0.00(+0.00%)
Nov 18, 2009 2.800 2.800 2.800 2.800 100 +0.00(+0.00%)
Nov 16, 2009 2.800 2.800 2.800 0 -0.05(-1.75%)
Nov 13, 2009 2.780 2.900 2.780 2.850 9,500 +0.19(+7.14%)
Nov 11, 2009 2.660 2.660 2.660 2.660 0 -0.16(-5.67%)
Nov 10, 2009 2.870 2.870 2.820 2.820 6,330 -0.18(-6.00%)
Nov 09, 2009 2.820 3.000 2.820 3.000 1,037 +0.20(+7.14%)
Nov 06, 2009 2.900 2.900 2.800 2.800 800 -0.10(-3.45%)
Nov 05, 2009 2.700 2.900 2.700 2.900 3,180 -0.10(-3.33%)
Nov 04, 2009 3.000 3.000 3.000 3.000 1,265 +0.00(+0.00%)
Nov 03, 2009 3.000 3.000 3.000 3.000 1,489 +0.02(+0.67%)
Nov 02, 2009 2.980 2.980 2.980 2.980 3,650 -0.02(-0.67%)
Oct 30, 2009 2.950 3.100 2.680 3.000 9,220 -0.03(-0.99%)
Oct 29, 2009 3.020 3.030 3.020 3.030 1,499 -0.02(-0.66%)
Oct 28, 2009 3.000 3.170 3.000 3.050 17,057 -0.10(-3.17%)
Oct 27, 2009 3.160 3.160 3.030 3.150 5,693 -0.09(-2.78%)
Oct 26, 2009 3.100 3.330 3.100 3.240 6,950 +0.16(+5.19%)
Oct 22, 2009 3.080 3.080 3.080 3.080 0 +0.03(+0.98%)
Oct 20, 2009 3.050 3.050 3.050 3.050 0 -0.18(-5.57%)
Oct 19, 2009 3.230 3.230 3.230 3.230 2,949 +0.28(+9.49%)
Oct 16, 2009 2.950 2.950 2.950 2.950 460 -0.25(-7.81%)
Oct 15, 2009 3.200 3.200 3.200 3.200 1,500 +0.00(+0.00%)
Oct 14, 2009 3.250 3.250 3.200 3.200 9,154 -0.06(-1.84%)
Oct 13, 2009 3.260 3.260 3.260 3.260 2,000 +0.01(+0.31%)
Oct 12, 2009 3.250 3.250 3.250 3.250 760 -0.01(-0.31%)
Oct 09, 2009 3.270 3.270 3.260 3.260 6,105 -0.17(-4.96%)
Oct 06, 2009 3.430 3.430 3.430 3.430 0 -0.02(-0.58%)
Oct 05, 2009 3.380 3.450 3.380 3.450 5,983 +0.26(+8.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.