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

Clinuvel Pharmaceuticals Ltd (OP: CLVLY )

10.36 +0.18 (+1.77%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 31, 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 (%)
Sep 29, 2017 5.172 5.172 5.160 5.160 1,163 +0.06(+1.17%)
Sep 28, 2017 5.200 5.200 5.090 5.100 3,017 -0.02(-0.39%)
Sep 27, 2017 5.090 5.120 5.090 5.120 1,900 -0.08(-1.54%)
Sep 26, 2017 5.250 5.250 5.200 5.200 6,380 -0.07(-1.33%)
Sep 25, 2017 5.250 5.270 5.250 5.270 2,120 +0.13(+2.53%)
Sep 22, 2017 5.160 5.220 5.120 5.140 6,002 -0.08(-1.53%)
Sep 21, 2017 5.310 5.310 5.200 5.220 7,549 -0.18(-3.33%)
Sep 20, 2017 5.400 5.440 5.400 5.400 12,431 +0.01(+0.19%)
Sep 19, 2017 5.410 5.650 5.350 5.390 30,426 -0.15(-2.71%)
Sep 18, 2017 5.506 5.540 5.240 5.540 3,400 +0.02(+0.36%)
Sep 15, 2017 5.560 5.560 5.520 5.520 3,600 +0.01(+0.18%)
Sep 14, 2017 5.500 5.540 5.499 5.510 10,250 +0.01(+0.18%)
Sep 13, 2017 5.500 5.500 5.340 5.500 18,035 -0.04(-0.72%)
Sep 12, 2017 5.570 5.570 5.500 5.540 10,800 +0.05(+0.91%)
Sep 08, 2017 5.490 5.490 5.490 0 -0.01(-0.18%)
Sep 07, 2017 5.500 5.500 5.500 5.500 1,000 +0.00(+0.00%)
Sep 05, 2017 5.500 5.500 5.500 0 -0.05(-0.90%)
Aug 31, 2017 5.550 5.550 5.550 0 +0.10(+1.83%)
Aug 30, 2017 5.400 5.450 5.400 5.450 2,150 +0.11(+2.06%)
Aug 29, 2017 5.440 5.440 5.340 5.340 1,198 -0.13(-2.38%)
Aug 28, 2017 5.470 5.470 5.470 5.470 210 +0.18(+3.40%)
Aug 25, 2017 5.560 5.560 5.290 5.290 2,705 +0.09(+1.73%)
Aug 24, 2017 5.260 5.317 5.200 5.200 2,100 +0.08(+1.56%)
Aug 22, 2017 5.120 5.120 5.120 0 +0.07(+1.39%)
Aug 21, 2017 5.130 5.130 5.050 5.050 10,350 +0.05(+1.00%)
Aug 18, 2017 5.000 5.000 5.000 5.000 600 +0.12(+2.50%)
Aug 17, 2017 5.030 5.040 4.878 4.878 6,562 -0.15(-3.02%)
Aug 16, 2017 4.890 5.030 4.890 5.030 3,880 +0.00(+0.00%)
Aug 15, 2017 4.975 5.030 4.950 5.030 5,700 -0.06(-1.18%)
Aug 11, 2017 5.090 5.090 5.090 0 +0.17(+3.46%)
Aug 09, 2017 4.920 4.920 4.920 0 -0.12(-2.38%)
Aug 08, 2017 5.060 5.060 5.010 5.040 15,448 +0.03(+0.65%)
Aug 07, 2017 5.050 5.050 5.000 5.008 6,000 -0.04(-0.84%)
Aug 03, 2017 5.050 5.050 5.050 0 +0.05(+1.00%)
Aug 02, 2017 5.000 5.000 5.000 5.000 150 +0.05(+1.01%)
Jul 31, 2017 4.950 4.950 4.950 0 -0.02(-0.40%)
Jul 28, 2017 4.942 4.990 4.942 4.970 1,592 -0.28(-5.33%)
Jul 27, 2017 5.400 5.400 5.180 5.250 12,308 +0.13(+2.54%)
Jul 26, 2017 5.120 5.120 5.120 5.120 274 -0.04(-0.78%)
Jul 25, 2017 5.168 5.168 5.160 5.160 2,500 +0.05(+0.98%)
Jul 24, 2017 5.228 5.228 5.110 5.110 6,290 -0.09(-1.73%)
Jul 21, 2017 5.200 5.232 5.200 5.200 2,600 +0.07(+1.36%)
Jul 20, 2017 5.130 5.130 5.130 5.130 500 -0.07(-1.35%)
Jul 19, 2017 5.205 5.230 5.200 5.200 1,598 +0.10(+1.96%)
Jul 18, 2017 5.111 5.111 5.100 5.100 1,192 +0.05(+0.99%)
Jul 17, 2017 5.210 5.210 5.050 5.050 5,087 -0.13(-2.51%)
Jul 14, 2017 5.230 5.450 5.180 5.180 8,800 -0.18(-3.36%)
Jul 13, 2017 5.360 5.420 5.360 5.360 8,349 +0.10(+1.90%)
Jul 12, 2017 5.325 5.325 5.260 5.260 5,513 -0.03(-0.57%)
Jul 11, 2017 5.270 5.450 5.260 5.290 11,700 +0.03(+0.57%)
Jul 10, 2017 5.300 5.380 5.260 5.260 5,750 +0.19(+3.75%)
Jul 07, 2017 5.093 5.100 5.070 5.070 7,145 +0.00(+0.00%)
Jul 06, 2017 5.050 5.100 5.050 5.070 7,410 +0.15(+3.05%)
Jul 05, 2017 4.950 4.950 4.920 4.920 2,835 -0.28(-5.38%)
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.