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

Clinuvel Pharmaceuticals Ltd (OP: CLVLY )

10.18 +0.15 (+1.50%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 29, 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 28, 2010 2.310 2.310 2.030 2.130 24,355 -0.18(-7.79%)
May 27, 2010 2.250 2.310 2.220 2.310 1,950 +0.08(+3.59%)
May 26, 2010 2.230 2.230 2.210 2.230 2,530 -0.07(-3.04%)
May 25, 2010 2.150 2.300 2.150 2.300 16,425 +0.09(+4.07%)
May 24, 2010 2.200 2.210 2.200 2.210 3,835 +0.01(+0.45%)
May 21, 2010 2.130 2.210 2.130 2.200 17,877 +0.00(+0.00%)
May 20, 2010 2.180 2.200 2.170 2.200 26,404 -0.14(-5.98%)
May 19, 2010 2.320 2.340 2.320 2.340 5,500 +0.03(+1.30%)
May 18, 2010 2.400 2.400 2.310 2.310 24,326 +0.06(+2.67%)
May 17, 2010 2.120 2.300 2.120 2.250 44,850 +0.15(+7.14%)
May 14, 2010 2.120 2.120 2.100 2.100 10,430 +0.03(+1.45%)
May 13, 2010 2.080 2.200 2.060 2.070 24,768 -0.12(-5.48%)
May 12, 2010 2.050 2.200 2.050 2.190 10,900 -0.05(-2.23%)
May 11, 2010 2.240 2.240 2.240 2.240 5,100 +0.02(+0.90%)
May 10, 2010 2.150 2.220 2.150 2.220 12,931 +0.07(+3.26%)
May 07, 2010 2.150 2.220 2.150 2.150 6,780 -0.03(-1.38%)
May 06, 2010 2.290 2.290 2.150 2.180 20,305 -0.11(-4.80%)
May 05, 2010 2.290 2.290 2.290 2.290 997 +0.08(+3.62%)
May 04, 2010 2.210 2.210 2.210 2.210 684 -0.05(-2.21%)
May 03, 2010 2.260 2.260 2.260 2.260 2,748 -0.08(-3.42%)
Apr 30, 2010 2.300 2.340 2.300 2.340 11,401 +0.04(+1.74%)
Apr 29, 2010 2.300 2.300 2.300 2.300 3,439 +0.03(+1.32%)
Apr 28, 2010 2.270 2.270 2.270 2.270 812 +0.02(+0.89%)
Apr 27, 2010 2.220 2.310 2.220 2.250 4,945 +0.05(+2.27%)
Apr 26, 2010 2.320 2.320 2.200 2.200 10,836 -0.08(-3.51%)
Apr 23, 2010 2.220 2.280 2.220 2.280 3,850 -0.19(-7.69%)
Apr 22, 2010 2.390 2.470 2.390 2.470 33,947 +0.17(+7.39%)
Apr 21, 2010 2.300 2.300 2.300 2.300 17,944 +0.05(+2.22%)
Apr 19, 2010 2.250 2.250 2.250 2.250 0 -0.17(-7.02%)
Apr 16, 2010 2.350 2.420 2.350 2.420 18,225 -0.18(-6.92%)
Apr 15, 2010 2.600 2.600 2.600 2.600 1,650 +0.00(+0.00%)
Apr 14, 2010 2.600 2.600 2.450 2.600 3,600 -0.04(-1.52%)
Apr 13, 2010 2.640 2.640 2.640 2.640 1,000 +0.02(+0.76%)
Apr 09, 2010 2.620 2.620 2.620 2.620 0 -0.06(-2.24%)
Apr 07, 2010 2.680 2.680 2.680 2.680 0 +0.13(+5.10%)
Apr 06, 2010 2.250 2.550 2.250 2.550 5,754 +0.05(+2.00%)
Apr 05, 2010 2.500 2.500 2.450 2.500 30,776 -0.05(-1.96%)
Apr 01, 2010 2.550 2.550 2.550 0 -0.09(-3.41%)
Mar 31, 2010 2.640 2.640 2.640 2.640 100 +0.00(+0.00%)
Mar 30, 2010 2.550 2.650 2.550 2.640 8,164 +0.47(+21.66%)
Mar 25, 2010 2.170 2.170 2.170 2.170 0 -0.34(-13.55%)
Mar 23, 2010 2.510 2.510 2.510 2.510 0 +0.11(+4.58%)
Mar 22, 2010 2.250 2.400 2.200 2.400 3,468 +0.17(+7.62%)
Mar 19, 2010 2.420 2.420 2.230 2.230 1,600 -0.26(-10.44%)
Mar 16, 2010 2.490 2.490 2.490 2.490 0 -0.01(-0.40%)
Mar 12, 2010 2.500 2.500 2.500 2.500 0 +0.10(+4.17%)
Mar 11, 2010 2.270 2.400 2.270 2.400 6,023 -0.05(-2.04%)
Mar 10, 2010 2.450 2.450 2.450 2.450 10,676 -0.05(-2.00%)
Mar 09, 2010 2.550 2.550 2.500 2.500 8,768 +0.00(+0.00%)
Mar 08, 2010 2.500 2.500 2.500 2.500 1,217 +0.00(+0.00%)
Mar 05, 2010 2.500 2.500 2.500 2.500 2,850 -0.10(-3.85%)
Mar 02, 2010 2.600 2.600 2.600 0 +0.05(+1.96%)
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.