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 29, 2009 3.050 3.050 3.000 3.000 7,000 -0.15(-4.76%)
May 28, 2009 3.100 3.150 3.050 3.150 6,988 +0.00(+0.00%)
May 27, 2009 3.300 3.300 3.150 3.150 2,450 +0.10(+3.28%)
May 26, 2009 3.150 3.150 3.010 3.050 9,446 +0.09(+3.04%)
May 20, 2009 2.960 2.960 2.960 2.960 0 -0.09(-2.95%)
May 19, 2009 2.910 3.250 2.910 3.050 10,600 -0.05(-1.61%)
May 18, 2009 2.850 3.190 2.850 3.100 25,926 +0.23(+8.01%)
May 15, 2009 2.900 2.900 2.870 2.870 14,454 +0.17(+6.30%)
May 13, 2009 2.700 2.700 2.700 0 +0.05(+1.89%)
May 12, 2009 2.600 2.800 2.600 2.650 2,976 -0.15(-5.36%)
May 11, 2009 2.550 2.800 2.500 2.800 21,800 +0.25(+9.80%)
May 08, 2009 2.550 2.550 2.550 2.550 850 +0.05(+2.00%)
May 06, 2009 2.500 2.500 2.500 0 +0.00(+0.00%)
May 05, 2009 2.300 2.500 2.300 2.500 1,570 -0.04(-1.57%)
May 04, 2009 2.540 2.540 2.540 2.540 26,750 -0.06(-2.31%)
Apr 30, 2009 2.600 2.600 2.600 2.600 0 +0.25(+10.64%)
Apr 29, 2009 2.300 2.350 2.300 2.350 1,700 -0.05(-2.08%)
Apr 28, 2009 2.400 2.400 2.400 2.400 800 +0.00(+0.00%)
Apr 27, 2009 2.400 2.400 2.400 2.400 400 -0.20(-7.69%)
Apr 24, 2009 2.550 2.600 2.550 2.600 1,275 +0.25(+10.64%)
Apr 23, 2009 2.350 2.350 2.350 2.350 100 +0.15(+6.82%)
Apr 22, 2009 2.350 2.550 2.200 2.200 6,200 -0.15(-6.38%)
Apr 21, 2009 2.300 2.350 2.300 2.350 44,685 +0.15(+6.82%)
Apr 20, 2009 2.200 2.200 1.850 2.200 5,500 +0.08(+3.77%)
Apr 17, 2009 2.140 2.160 2.120 2.120 3,132 +0.06(+2.91%)
Apr 16, 2009 2.000 2.060 2.000 2.060 7,500 +0.18(+9.57%)
Apr 15, 2009 1.940 1.940 1.880 1.880 2,259 -0.01(-0.53%)
Apr 14, 2009 1.890 1.890 1.890 1.890 2,500 +0.29(+18.12%)
Apr 13, 2009 1.500 1.650 1.500 1.600 3,720 -0.25(-13.51%)
Apr 09, 2009 1.750 1.850 1.750 1.850 13,200 +0.11(+6.32%)
Apr 08, 2009 1.740 1.740 1.740 1.740 3,433 +0.04(+2.35%)
Apr 07, 2009 1.700 1.700 1.700 1.700 1,961 +0.08(+4.94%)
Apr 06, 2009 1.620 1.620 1.620 1.620 1,100 -0.12(-6.90%)
Apr 03, 2009 1.740 1.740 1.720 1.740 1,000 +0.06(+3.57%)
Apr 02, 2009 1.680 1.680 1.680 1.680 300 +0.08(+5.00%)
Apr 01, 2009 1.600 1.600 1.600 1.600 500 +0.07(+4.58%)
Mar 31, 2009 1.530 1.530 1.530 1.530 1,000 +0.00(+0.00%)
Mar 27, 2009 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Mar 26, 2009 1.530 1.530 1.530 1.530 3,965 +0.00(+0.00%)
Mar 23, 2009 1.530 1.530 1.530 1.530 0 +0.23(+17.69%)
Mar 20, 2009 1.290 1.400 1.290 1.300 2,457 -0.10(-7.14%)
Mar 19, 2009 1.530 1.530 1.260 1.400 2,050 -0.10(-6.67%)
Mar 18, 2009 1.500 1.500 1.400 1.500 16,200 +0.15(+11.11%)
Mar 17, 2009 1.400 1.400 1.250 1.350 1,500 +0.12(+9.76%)
Mar 16, 2009 1.200 1.230 1.200 1.230 22,310 +0.10(+8.85%)
Mar 13, 2009 1.200 1.200 1.130 1.130 475 -0.07(-5.83%)
Mar 12, 2009 1.200 1.200 1.200 1.200 2,243 +0.11(+10.09%)
Mar 10, 2009 1.090 1.090 1.090 0 +0.00(+0.00%)
Mar 09, 2009 1.080 1.090 1.080 1.090 18,426 -0.16(-12.80%)
Mar 06, 2009 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 05, 2009 1.250 1.250 1.250 1.250 500 +0.00(+0.00%)
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.