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

Clinuvel Pharmaceuticals Ltd (OP: CLVLY )

10.25 +0.05 (+0.49%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 17, 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%)
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.