Clinuvel Pharmaceuticals Limited (CLVLY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:02AM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 200 |
| 16 May 2024 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | 1,100 |
| 15 May 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 14 May 2024 | 10.32 | 10.32 | 9.95 | 10.20 | 10.20 | 19,400 |
| 13 May 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 10 May 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 09 May 2024 | 10.00 | 10.00 | 9.79 | 9.79 | 9.79 | 2,100 |
| 08 May 2024 | 9.89 | 10.01 | 9.89 | 10.01 | 10.01 | 700 |
| 07 May 2024 | 10.03 | 10.03 | 9.81 | 9.81 | 9.81 | 1,600 |
| 06 May 2024 | 10.38 | 10.38 | 10.00 | 10.10 | 10.10 | 2,200 |
| 03 May 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 500 |
| 02 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 500 |
| 01 May 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 500 |
| 30 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2,000 |
| 29 Apr 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 1,200 |
| 26 Apr 2024 | 9.91 | 9.91 | 9.60 | 9.60 | 9.60 | 2,800 |
| 25 Apr 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 100 |
| 24 Apr 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 23 Apr 2024 | 9.48 | 9.76 | 9.48 | 9.76 | 9.76 | 14,700 |
| 22 Apr 2024 | 9.52 | 9.52 | 9.15 | 9.19 | 9.19 | 3,400 |
| 19 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2,500 |
| 18 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 600 |
| 17 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 16 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1,600 |
| 15 Apr 2024 | 9.75 | 10.09 | 9.75 | 10.09 | 10.09 | 1,200 |
| 12 Apr 2024 | 10.08 | 10.08 | 9.77 | 9.78 | 9.78 | 9,600 |
| 11 Apr 2024 | 9.99 | 10.14 | 9.94 | 10.03 | 10.03 | 2,900 |
| 10 Apr 2024 | 10.37 | 10.37 | 9.98 | 9.98 | 9.98 | 600 |
| 09 Apr 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 08 Apr 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 500 |
| 05 Apr 2024 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | 1,400 |
| 04 Apr 2024 | 10.50 | 10.63 | 10.47 | 10.47 | 10.47 | 5,500 |
| 03 Apr 2024 | 10.50 | 10.69 | 10.26 | 10.69 | 10.69 | 7,400 |
| 02 Apr 2024 | 10.00 | 10.14 | 10.00 | 10.04 | 10.04 | 5,900 |
| 01 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 3,000 |
| 28 Mar 2024 | 9.63 | 9.63 | 9.46 | 9.46 | 9.46 | 15,000 |
| 27 Mar 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 1,200 |
| 26 Mar 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 25 Mar 2024 | 9.06 | 9.06 | 9.03 | 9.03 | 9.03 | 1,900 |
| 22 Mar 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 21 Mar 2024 | 9.44 | 9.58 | 9.44 | 9.58 | 9.58 | 1,600 |
| 20 Mar 2024 | 9.33 | 9.33 | 9.00 | 9.14 | 9.14 | 1,600 |
| 19 Mar 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 300 |
| 18 Mar 2024 | 9.28 | 9.28 | 9.00 | 9.00 | 9.00 | 2,200 |
| 15 Mar 2024 | 9.99 | 10.00 | 9.98 | 10.00 | 10.00 | 2,100 |
| 14 Mar 2024 | 9.29 | 9.90 | 9.29 | 9.60 | 9.60 | 13,900 |
| 13 Mar 2024 | 8.82 | 8.82 | 8.55 | 8.82 | 8.82 | 800 |
| 12 Mar 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 300 |
| 11 Mar 2024 | 8.65 | 8.79 | 8.65 | 8.69 | 8.69 | 5,700 |
| 08 Mar 2024 | 8.60 | 9.20 | 8.56 | 9.02 | 9.02 | 1,500 |
| 07 Mar 2024 | 9.07 | 9.08 | 8.87 | 8.87 | 8.87 | 17,400 |
| 06 Mar 2024 | 9.22 | 9.22 | 8.95 | 9.07 | 9.07 | 3,100 |
| 05 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 300 |
| 04 Mar 2024 | 9.55 | 9.60 | 9.50 | 9.50 | 9.50 | 11,500 |
| 01 Mar 2024 | 9.00 | 9.24 | 8.99 | 9.24 | 9.24 | 16,800 |
| 29 Feb 2024 | 8.61 | 8.67 | 8.61 | 8.67 | 8.67 | 1,000 |
| 28 Feb 2024 | 9.10 | 9.21 | 9.10 | 9.17 | 9.17 | 900 |
| 27 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,000 |
| 26 Feb 2024 | 9.00 | 9.05 | 9.00 | 9.00 | 9.00 | 24,500 |
| 23 Feb 2024 | 9.30 | 9.40 | 9.30 | 9.30 | 9.30 | 11,200 |
| 22 Feb 2024 | 9.30 | 9.39 | 9.20 | 9.39 | 9.39 | 32,500 |
| 21 Feb 2024 | 11.10 | 11.10 | 10.52 | 10.52 | 10.52 | 700 |
| 20 Feb 2024 | 11.01 | 11.01 | 10.70 | 10.70 | 10.70 | 2,900 |
| 16 Feb 2024 | 10.66 | 10.70 | 10.00 | 10.00 | 10.00 | 900 |
| 15 Feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 14 Feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 100 |
| 13 Feb 2024 | 9.94 | 9.94 | 9.90 | 9.90 | 9.90 | 500 |
| 12 Feb 2024 | 10.27 | 10.27 | 9.94 | 9.94 | 9.94 | 1,500 |
| 09 Feb 2024 | 10.10 | 10.44 | 10.06 | 10.40 | 10.40 | 11,200 |
| 08 Feb 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 1,000 |
| 07 Feb 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 06 Feb 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 05 Feb 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 02 Feb 2024 | 10.25 | 10.39 | 10.18 | 10.18 | 10.18 | 1,500 |
| 01 Feb 2024 | 10.00 | 10.02 | 9.91 | 10.02 | 10.02 | 2,100 |
| 31 Jan 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 30 Jan 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 29 Jan 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 100 |
| 26 Jan 2024 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | 700 |
| 25 Jan 2024 | 10.27 | 10.30 | 10.27 | 10.30 | 10.30 | 5,200 |
| 24 Jan 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1,000 |
| 23 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 22 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1,000 |
| 19 Jan 2024 | 10.23 | 10.35 | 10.23 | 10.35 | 10.35 | 1,100 |
| 18 Jan 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 800 |
| 17 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 16 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 100 |
| 12 Jan 2024 | 10.73 | 10.73 | 10.69 | 10.69 | 10.69 | 1,200 |
| 11 Jan 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 200 |
| 10 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 09 Jan 2024 | 10.70 | 10.70 | 10.62 | 10.62 | 10.62 | 3,700 |
| 08 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2,000 |
| 05 Jan 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 04 Jan 2024 | 10.96 | 10.96 | 10.58 | 10.58 | 10.58 | 1,200 |
| 03 Jan 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 500 |
| 02 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 29 Dec 2023 | 11.25 | 11.43 | 10.86 | 11.06 | 11.06 | 13,000 |
| 28 Dec 2023 | 11.00 | 11.14 | 11.00 | 11.10 | 11.10 | 400 |
| 27 Dec 2023 | 10.88 | 11.26 | 10.88 | 10.90 | 10.90 | 19,200 |
| 26 Dec 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.