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 (%)
May 31, 2017 5.100 5.100 5.077 5.100 7,828 -0.15(-2.86%)
May 30, 2017 5.220 5.250 5.220 5.250 1,920 +0.00(+0.00%)
May 26, 2017 5.250 5.300 5.250 5.250 4,870 +0.00(+0.00%)
May 25, 2017 5.120 5.300 5.120 5.250 5,978 -0.05(-0.94%)
May 24, 2017 5.164 5.300 5.164 5.300 2,629 +0.00(+0.00%)
May 23, 2017 5.300 5.300 5.300 5.300 357 +0.00(+0.00%)
May 22, 2017 5.250 5.310 5.250 5.300 406 +0.03(+0.57%)
May 18, 2017 5.270 5.270 5.270 0 -0.05(-0.94%)
May 17, 2017 5.200 5.320 5.150 5.320 7,571 -0.11(-2.03%)
May 16, 2017 5.430 5.430 5.430 5.430 551 -0.00(-0.04%)
May 15, 2017 5.432 5.432 5.432 5.432 400 +0.28(+5.47%)
May 10, 2017 5.150 5.150 5.150 13 +0.10(+1.98%)
May 09, 2017 5.050 5.050 5.050 5.050 618 -0.13(-2.51%)
May 08, 2017 5.150 5.180 5.150 5.180 1,696 +0.12(+2.37%)
May 05, 2017 5.060 5.060 5.060 5.060 6,552 +0.06(+1.20%)
May 04, 2017 5.000 5.000 5.000 5.000 3,575 -0.12(-2.34%)
May 03, 2017 5.020 5.120 5.020 5.120 2,734 -0.17(-3.21%)
May 02, 2017 5.299 5.299 5.290 5.290 800 +0.04(+0.76%)
May 01, 2017 5.301 5.310 5.250 5.250 7,700 +0.22(+4.37%)
Apr 28, 2017 5.030 5.030 5.030 5.030 501 -0.20(-3.82%)
Apr 27, 2017 5.223 5.230 5.223 5.230 2,627 +0.03(+0.58%)
Apr 26, 2017 5.240 5.240 5.200 5.200 1,266 -0.09(-1.70%)
Apr 25, 2017 5.288 5.290 5.288 5.290 800 +0.07(+1.34%)
Apr 24, 2017 5.221 5.330 5.220 5.220 1,835 +0.08(+1.56%)
Apr 21, 2017 5.140 5.140 5.140 5.140 258 -0.15(-2.84%)
Apr 19, 2017 5.290 5.290 5.290 0 +0.06(+1.15%)
Apr 18, 2017 5.250 5.250 5.192 5.230 15,652 -0.33(-5.94%)
Apr 17, 2017 5.400 5.560 5.400 5.560 11,331 +0.23(+4.32%)
Apr 13, 2017 5.456 5.490 5.330 5.330 6,026 +0.03(+0.57%)
Apr 12, 2017 5.380 5.380 5.300 5.300 10,250 +0.19(+3.72%)
Apr 11, 2017 5.090 5.110 5.090 5.110 3,376 +0.01(+0.20%)
Apr 10, 2017 5.320 5.320 5.100 5.100 14,104 -0.15(-2.86%)
Apr 07, 2017 5.275 5.275 5.250 5.250 2,295 -0.11(-2.05%)
Apr 06, 2017 5.430 5.430 5.360 5.360 8,976 +0.00(+0.00%)
Apr 05, 2017 5.250 5.360 5.250 5.360 3,130 +0.11(+2.10%)
Apr 04, 2017 5.250 5.250 5.250 5.250 3,677 -0.15(-2.78%)
Apr 03, 2017 5.350 5.400 5.350 5.400 825 +0.02(+0.37%)
Mar 31, 2017 5.341 5.380 5.341 5.380 600 -0.01(-0.18%)
Mar 29, 2017 5.390 5.390 5.390 40 -0.06(-1.10%)
Mar 28, 2017 5.300 5.450 5.300 5.450 8,351 +0.20(+3.81%)
Mar 27, 2017 4.980 5.250 4.960 5.250 6,739 +0.50(+10.53%)
Mar 24, 2017 4.940 4.940 4.740 4.750 4,180 -0.23(-4.62%)
Mar 23, 2017 4.980 4.980 4.980 4.980 1,169 -0.07(-1.39%)
Mar 22, 2017 4.860 5.050 4.860 5.050 5,430 +0.00(+0.00%)
Mar 21, 2017 5.129 5.150 4.970 5.050 8,515 -0.11(-2.13%)
Mar 20, 2017 4.950 5.160 4.950 5.160 625 -0.08(-1.53%)
Mar 17, 2017 5.140 5.240 5.140 5.240 2,458 -0.25(-4.55%)
Mar 16, 2017 5.400 5.490 5.340 5.490 1,893 +0.00(+0.00%)
Mar 15, 2017 5.430 5.490 5.430 5.490 1,950 +0.18(+3.39%)
Mar 14, 2017 5.390 5.390 5.200 5.310 6,351 -0.11(-2.03%)
Mar 13, 2017 5.412 5.420 5.410 5.420 3,909 +0.01(+0.18%)
Mar 10, 2017 5.430 5.430 5.410 5.410 968 +0.21(+3.94%)
Mar 08, 2017 5.205 5.205 5.205 75 +0.04(+0.68%)
Mar 07, 2017 5.190 5.200 5.170 5.170 4,776 +0.01(+0.29%)
Mar 06, 2017 5.072 5.250 5.070 5.155 2,545 -0.13(-2.55%)
Mar 03, 2017 5.290 5.290 5.290 5.290 1,500 +0.18(+3.52%)
Mar 01, 2017 5.110 5.110 5.110 0 +0.01(+0.20%)
Feb 28, 2017 5.185 5.185 5.100 5.100 1,025 +0.05(+0.99%)
Feb 27, 2017 5.050 5.050 5.000 5.050 9,175 -0.20(-3.81%)
Feb 23, 2017 5.250 5.250 5.250 193 -0.05(-0.94%)
Feb 22, 2017 5.300 5.300 5.300 5.300 4,957 +0.10(+1.92%)
Feb 21, 2017 5.060 5.230 5.060 5.200 1,895 +0.14(+2.77%)
Feb 17, 2017 5.060 5.060 5.060 0 +0.01(+0.20%)
Feb 16, 2017 5.000 5.050 5.000 5.050 3,739 +0.25(+5.21%)
Feb 15, 2017 4.787 4.840 4.787 4.800 13,959 -0.18(-3.61%)
Feb 14, 2017 4.879 4.980 4.670 4.980 27,844 -0.25(-4.78%)
Feb 13, 2017 5.298 5.300 5.100 5.230 17,844 -0.22(-4.04%)
Feb 10, 2017 5.440 5.450 5.440 5.450 5,080 +0.10(+1.87%)
Feb 08, 2017 5.350 5.350 5.350 0 -0.14(-2.55%)
Feb 07, 2017 5.490 5.490 5.490 5.490 10,329 +0.13(+2.43%)
Feb 06, 2017 5.590 5.680 5.360 5.360 20,867 -0.51(-8.69%)
Feb 03, 2017 5.820 5.870 5.820 5.870 12,377 +0.05(+0.86%)
Feb 02, 2017 5.811 5.830 5.811 5.820 10,175 -0.09(-1.52%)
Feb 01, 2017 6.020 6.020 5.910 5.910 18,318 -0.28(-4.52%)
Jan 31, 2017 6.190 6.190 6.163 6.190 4,234 -0.10(-1.54%)
Jan 30, 2017 6.317 6.320 6.050 6.287 1,218 +0.28(+4.61%)
Jan 27, 2017 6.110 6.110 6.010 6.010 1,100 -0.10(-1.64%)
Jan 26, 2017 6.160 6.160 6.110 6.110 19,438 +0.01(+0.16%)
Jan 25, 2017 6.100 6.100 6.100 6.100 1,525 -0.01(-0.15%)
Jan 24, 2017 6.100 6.109 6.100 6.109 1,150 +0.01(+0.15%)
Jan 23, 2017 5.930 6.168 5.930 6.100 1,944 +0.18(+3.04%)
Jan 20, 2017 5.990 5.990 5.920 5.920 3,000 +0.11(+1.81%)
Jan 19, 2017 5.814 5.814 5.814 5.814 100 +0.15(+2.73%)
Jan 18, 2017 5.660 5.660 5.660 5.660 2,140 +0.04(+0.71%)
Jan 17, 2017 5.700 5.790 5.620 5.620 8,956 +0.07(+1.26%)
Jan 13, 2017 5.550 5.550 5.550 0 -0.16(-2.80%)
Jan 12, 2017 5.710 5.710 5.710 5.710 1,351 +0.00(+0.00%)
Jan 11, 2017 5.729 5.729 5.710 5.710 2,000 -0.01(-0.17%)
Jan 10, 2017 5.750 5.750 5.720 5.720 450 -0.08(-1.38%)
Jan 09, 2017 5.750 5.810 5.750 5.800 3,946 +0.01(+0.17%)
Jan 06, 2017 5.650 5.790 5.650 5.790 5,300 +0.27(+4.89%)
Jan 05, 2017 5.520 5.520 5.520 5.520 4,034 -0.02(-0.36%)
Jan 04, 2017 5.540 5.540 5.540 5.540 1,400 +0.21(+3.94%)
Jan 03, 2017 5.330 5.370 5.330 5.330 8,560 +0.04(+0.76%)
Dec 30, 2016 5.290 5.290 5.290 0 -0.21(-3.82%)
Dec 29, 2016 5.467 5.500 5.467 5.500 3,000 +0.20(+3.77%)
Dec 28, 2016 5.300 5.300 5.300 5.300 780 +0.10(+1.92%)
Dec 23, 2016 5.200 5.200 5.200 0 -0.14(-2.62%)
Dec 22, 2016 5.330 5.340 5.330 5.340 4,548 +0.01(+0.19%)
Dec 21, 2016 5.313 5.330 5.310 5.330 11,091 +0.14(+2.70%)
Dec 20, 2016 5.170 5.230 5.170 5.190 3,333 +0.04(+0.78%)
Dec 19, 2016 5.327 5.420 5.150 5.150 9,825 -0.19(-3.56%)
Dec 16, 2016 5.530 5.530 5.340 5.340 7,226 -0.24(-4.30%)
Dec 15, 2016 5.378 5.580 5.340 5.580 2,390 -0.12(-2.11%)
Dec 14, 2016 5.700 5.700 5.700 5.700 389 +0.03(+0.53%)
Dec 13, 2016 5.700 5.710 5.670 5.670 9,863 -0.03(-0.53%)
Dec 12, 2016 5.750 5.839 5.670 5.700 23,202 -0.05(-0.87%)
Dec 09, 2016 5.840 5.840 5.750 5.750 17,100 -0.09(-1.54%)
Dec 08, 2016 5.800 5.840 5.800 5.840 14,475 -0.06(-0.97%)
Dec 07, 2016 5.870 5.930 5.770 5.897 30,414 +0.03(+0.47%)
Dec 06, 2016 5.840 5.870 5.750 5.870 20,554 -0.03(-0.51%)
Dec 05, 2016 5.940 5.960 5.900 5.900 15,067 -0.11(-1.83%)
Dec 01, 2016 6.010 6.010 6.010 0 +0.08(+1.35%)
Nov 30, 2016 6.050 6.065 5.930 5.930 17,567 -0.10(-1.66%)
Nov 29, 2016 5.770 6.070 5.770 6.030 14,461 +0.02(+0.28%)
Nov 28, 2016 6.013 6.013 6.013 6.013 750 +0.10(+1.74%)
Nov 25, 2016 5.850 5.910 5.850 5.910 6,552 +0.04(+0.68%)
Nov 23, 2016 5.870 5.870 5.870 0 +0.02(+0.34%)
Nov 22, 2016 5.900 5.900 5.850 5.850 3,883 -0.15(-2.50%)
Nov 21, 2016 6.000 6.006 6.000 6.000 417 +0.00(+0.00%)
Nov 18, 2016 6.000 6.000 6.000 6.000 409 +0.02(+0.33%)
Nov 17, 2016 6.191 6.191 5.980 5.980 1,464 -0.07(-1.16%)
Nov 16, 2016 6.097 6.100 6.040 6.050 2,185 -0.05(-0.82%)
Nov 15, 2016 6.100 6.100 5.980 6.100 3,887 +0.12(+2.01%)
Nov 14, 2016 6.050 6.050 5.810 5.980 9,479 -0.26(-4.17%)
Nov 11, 2016 6.370 6.370 6.100 6.240 34,378 +0.23(+3.76%)
Nov 10, 2016 6.050 6.130 6.014 6.014 5,679 -0.04(-0.60%)
Nov 09, 2016 5.950 5.950 5.950 6.050 25,430 +0.05(+0.83%)
Nov 08, 2016 5.940 6.050 5.940 6.000 18,316 +0.05(+0.84%)
Nov 07, 2016 6.210 6.210 5.930 5.950 45,585 -0.25(-4.03%)
Nov 04, 2016 6.400 6.400 6.190 6.200 17,273 -0.30(-4.62%)
Nov 03, 2016 6.500 6.507 6.500 6.500 650 -0.05(-0.76%)
Nov 02, 2016 6.590 6.670 6.550 6.550 17,630 -0.07(-1.06%)
Nov 01, 2016 6.620 6.701 6.620 6.620 10,468 +0.01(+0.15%)
Oct 31, 2016 6.509 6.680 6.495 6.610 12,648 -0.09(-1.34%)
Oct 28, 2016 6.895 6.921 6.650 6.700 36,258 +1.08(+19.22%)
Oct 27, 2016 5.670 5.670 5.620 5.620 1,483 +0.02(+0.32%)
Oct 26, 2016 5.500 5.602 5.500 5.602 655 +0.10(+1.85%)
Oct 25, 2016 5.495 5.530 5.460 5.500 8,201 -0.02(-0.40%)
Oct 24, 2016 5.300 5.540 5.290 5.522 48,257 +0.23(+4.29%)
Oct 21, 2016 5.190 5.300 5.190 5.295 9,018 +0.13(+2.62%)
Oct 20, 2016 5.420 5.420 5.150 5.160 10,660 -0.11(-2.09%)
Oct 18, 2016 5.270 5.270 5.270 133 +0.02(+0.38%)
Oct 17, 2016 5.340 5.340 5.241 5.250 2,460 +0.08(+1.48%)
Oct 14, 2016 5.170 5.173 5.080 5.173 3,200 +0.12(+2.45%)
Oct 13, 2016 5.050 5.050 5.050 5.050 214 -0.00(-0.00%)
Oct 12, 2016 5.050 5.050 5.020 5.050 17,262 +0.08(+1.71%)
Oct 11, 2016 4.980 5.020 4.950 4.965 15,123 -0.00(-0.10%)
Oct 10, 2016 5.000 5.040 4.970 4.970 16,305 -0.02(-0.40%)
Oct 07, 2016 5.025 5.025 4.830 4.990 22,686 -0.04(-0.80%)
Oct 06, 2016 5.020 5.030 5.020 5.030 9,536 +0.03(+0.60%)
Oct 05, 2016 5.020 5.020 4.860 5.000 10,936 +0.31(+6.61%)
Oct 04, 2016 4.793 4.800 4.690 4.690 16,721 +0.16(+3.53%)
Oct 03, 2016 4.530 4.530 4.530 4.530 0 +0.00(+0.00%)
Sep 30, 2016 4.570 4.570 4.500 4.530 15,140 +0.00(+0.00%)
Sep 29, 2016 4.711 4.720 4.490 4.530 10,400 +0.13(+2.95%)
Sep 28, 2016 4.365 4.490 4.360 4.400 15,535 -0.15(-3.30%)
Sep 27, 2016 4.610 4.620 4.550 4.550 15,646 -0.13(-2.78%)
Sep 26, 2016 4.700 4.700 4.550 4.680 46,870 -0.06(-1.27%)
Sep 23, 2016 4.840 4.840 4.720 4.740 20,700 -0.11(-2.19%)
Sep 22, 2016 4.860 4.870 4.846 4.846 4,150 -0.00(-0.08%)
Sep 21, 2016 4.920 4.920 4.850 4.850 13,250 -0.10(-2.02%)
Sep 20, 2016 4.840 5.000 4.790 4.950 25,601 -0.05(-1.00%)
Sep 19, 2016 5.090 5.090 4.965 5.000 9,770 -0.10(-1.96%)
Sep 16, 2016 4.960 5.100 4.927 5.100 25,138 +0.39(+8.28%)
Sep 15, 2016 4.620 4.710 4.440 4.710 14,484 +0.76(+19.24%)
Sep 14, 2016 4.030 4.035 3.950 3.950 40,055 -0.02(-0.50%)
Sep 13, 2016 3.970 3.990 3.925 3.970 34,380 -0.08(-1.98%)
Sep 12, 2016 3.966 4.055 3.942 4.050 32,559 +0.00(+0.00%)
Sep 09, 2016 4.000 4.080 4.000 4.050 71,279 -0.08(-2.03%)
Sep 08, 2016 4.000 4.134 4.000 4.134 10,874 +0.00(+0.10%)
Sep 07, 2016 4.020 4.130 4.020 4.130 8,936 +0.09(+2.23%)
Sep 06, 2016 3.910 4.040 3.900 4.040 5,546 +0.03(+0.81%)
Sep 02, 2016 4.008 4.008 4.008 0 +0.07(+1.71%)
Sep 01, 2016 3.925 3.940 3.900 3.940 6,430 -0.01(-0.25%)
Aug 31, 2016 3.930 3.950 3.930 3.950 7,530 +0.00(+0.00%)
Aug 30, 2016 3.960 4.040 3.950 3.950 25,756 +0.00(+0.00%)
Aug 29, 2016 3.930 3.960 3.810 3.950 45,133 -0.05(-1.25%)
Aug 26, 2016 3.950 4.000 3.850 4.000 10,152 +0.06(+1.52%)
Aug 25, 2016 3.930 3.940 3.900 3.940 4,455 +0.14(+3.68%)
Aug 24, 2016 3.910 3.970 3.800 3.800 34,106 -0.10(-2.56%)
Aug 23, 2016 3.893 3.900 3.893 3.900 1,000 -0.02(-0.51%)
Aug 22, 2016 3.840 3.920 3.820 3.920 5,175 +0.08(+2.08%)
Aug 19, 2016 3.840 3.840 3.840 3.840 1,000 -0.06(-1.54%)
Aug 18, 2016 3.850 3.920 3.850 3.900 29,499 +0.13(+3.45%)
Aug 17, 2016 3.880 3.880 3.760 3.770 8,265 -0.17(-4.31%)
Aug 16, 2016 3.950 3.950 3.910 3.940 30,198 -0.02(-0.43%)
Aug 15, 2016 3.940 3.957 3.930 3.957 2,000 +0.04(+0.94%)
Aug 12, 2016 3.910 3.920 3.910 3.920 8,900 +0.01(+0.26%)
Aug 11, 2016 3.910 3.940 3.910 3.910 2,925 +0.06(+1.56%)
Aug 10, 2016 3.800 3.870 3.800 3.850 7,680 -0.02(-0.52%)
Aug 09, 2016 3.830 3.874 3.830 3.870 7,740 -0.06(-1.53%)
Aug 08, 2016 3.850 3.930 3.850 3.930 4,150 +0.05(+1.29%)
Aug 05, 2016 3.873 3.920 3.873 3.880 16,311 -0.01(-0.26%)
Aug 04, 2016 3.830 3.890 3.830 3.890 11,723 +0.06(+1.57%)
Aug 03, 2016 3.820 3.920 3.815 3.830 7,230 -0.07(-1.79%)
Aug 02, 2016 3.920 3.920 3.870 3.900 6,469 +0.03(+0.78%)
Aug 01, 2016 3.900 3.900 3.820 3.870 8,912 -0.03(-0.77%)
Jul 29, 2016 3.830 3.900 3.800 3.900 1,530 +0.25(+6.85%)
Jul 28, 2016 3.670 3.670 3.650 3.650 6,279 -0.14(-3.69%)
Jul 27, 2016 3.764 3.790 3.760 3.790 1,786 +0.09(+2.43%)
Jul 26, 2016 3.700 3.700 3.700 3.700 4,240 +0.00(+0.00%)
Jul 25, 2016 3.772 3.772 3.650 3.700 8,744 +0.05(+1.37%)
Jul 22, 2016 3.700 3.700 3.600 3.650 6,636 -0.05(-1.35%)
Jul 21, 2016 3.800 3.800 3.700 3.700 14,400 -0.10(-2.63%)
Jul 20, 2016 3.850 3.850 3.800 3.800 13,490 -0.03(-0.78%)
Jul 19, 2016 3.860 3.860 3.810 3.830 13,890 -0.12(-3.04%)
Jul 18, 2016 3.958 3.960 3.950 3.950 1,460 +0.13(+3.40%)
Jul 15, 2016 3.800 3.860 3.800 3.820 11,745 -0.08(-2.05%)
Jul 14, 2016 3.875 3.930 3.875 3.900 29,320 +0.03(+0.78%)
Jul 13, 2016 3.850 3.870 3.780 3.870 16,279 +0.12(+3.20%)
Jul 12, 2016 3.770 3.810 3.750 3.750 4,728 +0.09(+2.46%)
Jul 11, 2016 3.660 3.660 3.655 3.660 1,789 +0.10(+2.81%)
Jul 08, 2016 3.640 3.640 3.585 3.560 9,443 -0.12(-3.26%)
Jul 07, 2016 3.490 3.680 3.490 3.680 3,813 +0.34(+10.18%)
Jul 05, 2016 3.310 3.340 3.250 3.340 12,500 +0.06(+1.91%)
Jul 01, 2016 3.277 3.277 3.277 0 +0.03(+0.85%)
Jun 30, 2016 3.252 3.300 3.236 3.250 3,966 -0.02(-0.61%)
Jun 29, 2016 3.252 3.270 3.252 3.270 1,708 +0.05(+1.55%)
Jun 28, 2016 3.250 3.260 3.220 3.220 3,202 +0.16(+5.23%)
Jun 27, 2016 3.160 3.170 3.050 3.060 7,880 -0.28(-8.38%)
Jun 24, 2016 3.160 3.340 3.120 3.340 12,560 +0.16(+5.03%)
Jun 22, 2016 3.180 3.180 3.180 46 +0.15(+4.95%)
Jun 20, 2016 3.030 3.030 3.030 0 +0.00(+0.00%)
Jun 17, 2016 3.110 3.130 3.030 3.030 2,024 -0.01(-0.33%)
Jun 16, 2016 3.040 3.040 3.040 3.040 1,368 -0.18(-5.59%)
Jun 15, 2016 3.195 3.250 3.195 3.220 1,090 +0.09(+2.88%)
Jun 14, 2016 3.130 3.130 3.130 3.130 5,000 +0.10(+3.30%)
Jun 13, 2016 3.160 3.160 3.030 3.030 6,152 -0.07(-2.10%)
Jun 10, 2016 3.200 3.200 3.095 3.095 3,846 -0.09(-2.98%)
Jun 09, 2016 3.190 3.190 3.190 3.190 1,484 -0.04(-1.24%)
Jun 08, 2016 3.230 3.230 3.230 3.230 1,000 -0.09(-2.85%)
Jun 07, 2016 3.390 3.390 3.325 3.325 442 -0.07(-2.21%)
Jun 06, 2016 3.330 3.450 3.330 3.400 4,500 +0.16(+4.94%)
Jun 03, 2016 3.230 3.300 3.230 3.240 10,958 -0.08(-2.41%)
Jun 02, 2016 3.400 3.400 3.280 3.320 16,677 -0.03(-0.90%)
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.