Clinuvel Pharmaceuticals Ltd (UR9)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.215 | 3.24528301887 | 6.625 | 7.3 | 6.585 | 6128 | 6.80818191 | DE |
| 4 | 0.015 | 0.21978021978 | 6.825 | 7.76 | 6.3 | 7615 | 6.94548952 | DE |
| 12 | -0.525 | -7.1283095723 | 7.365 | 7.76 | 6.3 | 7039 | 7.00852391 | DE |
| 26 | -2.04 | -22.972972973 | 8.88 | 9.145 | 6.3 | 6877 | 7.53827822 | DE |
| 52 | -1.6679999 | -19.6050766291 | 8.5079999 | 10.79 | 6.3 | 5986 | 8.24833779 | DE |
| 156 | -4.355 | -38.9012952211 | 11.195 | 11.395 | 6.3 | 6182 | 8.72108962 | DE |
| 260 | -4.355 | -38.9012952211 | 11.195 | 11.395 | 6.3 | 6182 | 8.72108962 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 6.895 | -0.07 | -1.01 | 6.855 | 6.895 | 6.855 | 1015 |
| 1742506020 | 6.965 | -0.03 | -0.43 | 6.915 | 6.965 | 6.845 | 3507 |
| 1742419620 | 6.995 | 0.29 | 4.33 | 6.91 | 7.3 | 6.86 | 11298 |
| 1742333220 | 6.705 | 0.12 | 1.82 | 6.71 | 6.895 | 6.7 | 5063 |
| 1742246820 | 6.585 | -0.12 | -1.72 | 6.77 | 6.885 | 6.585 | 8458 |
| 1741987620 | 6.7 | 0 | 0.00 | 6.625 | 6.725 | 6.625 | 2316 |
| 1741901220 | 6.7 | -0.15 | -2.19 | 6.795 | 6.855 | 6.7 | 2556 |
| 1741814820 | 6.85 | 0.23 | 3.47 | 6.675 | 6.88 | 6.61 | 6860 |
| 1741728420 | 6.62 | -0.36 | -5.09 | 6.6849999 | 7.1 | 6.515 | 22085 |
| 1741642020 | 6.975 | -0.02 | -0.21 | 6.85 | 6.99 | 6.805 | 10631 |
| 1741382820 | 6.99 | 0.02 | 0.22 | 6.905 | 6.995 | 6.87 | 2541 |
| 1741296420 | 6.975 | -0.79 | -10.12 | 7.075 | 7.11 | 6.915 | 8967 |
| 1741210020 | 7.76 | 0.45 | 6.16 | 7.615 | 7.76 | 7.55 | 8379 |
| 1741123620 | 7.31 | 0.14 | 1.88 | 7.3 | 7.33 | 7.21 | 8507 |
| 1741037220 | 7.175 | 0.32 | 4.67 | 7.22 | 7.395 | 7.085 | 10498 |
| 1740778020 | 6.855 | -0.25 | -3.45 | 6.945 | 6.945 | 6.755 | 2475 |
| 1740691620 | 7.1 | 0.15 | 2.16 | 7.105 | 7.25 | 7.065 | 14374 |
| 1740605220 | 6.95 | 0.3 | 4.43 | 6.96 | 7.05 | 6.905 | 7685 |
| 1740518820 | 6.655 | -0.2 | -2.85 | 6.6849999 | 6.695 | 6.59 | 4711 |
| 1740432420 | 6.85 | -0.02 | -0.22 | 6.835 | 6.915 | 6.3 | 6292 |
| 1740173220 | 6.865 | -0.07 | -1.01 | 6.825 | 6.95 | 6.8 | 5100 |
| 1740086820 | 6.935 | 0.17 | 2.44 | 6.855 | 6.945 | 6.855 | 2985 |
| 1740000420 | 6.77 | -0.15 | -2.10 | 6.8 | 6.845 | 6.76 | 2829 |
| 1739914020 | 6.915 | 0 | 0.07 | 6.945 | 6.945 | 6.835 | 1655 |
| 1739827620 | 6.91 | -0.01 | -0.07 | 6.94 | 6.94 | 6.87 | 2150 |
| 1739568420 | 6.915 | 0.12 | 1.69 | 6.95 | 6.96 | 6.905 | 2980 |
| 1739482020 | 6.8 | -0.07 | -0.95 | 6.78 | 6.85 | 6.715 | 5216 |
| 1739395620 | 6.865 | -0.07 | -1.01 | 6.925 | 6.925 | 6.805 | 4441 |
| 1739309220 | 6.935 | -0.05 | -0.72 | 6.905 | 6.945 | 6.86 | 6491 |
| 1739222820 | 6.985 | 0.02 | 0.29 | 6.915 | 7.02 | 6.91 | 11833 |
| 1738963620 | 6.965 | 0.03 | 0.43 | 6.995 | 7.045 | 6.95 | 4024 |
| 1738877220 | 6.935 | -0.05 | -0.64 | 6.995 | 7.045 | 6.92 | 5470 |
| 1738790820 | 6.98 | 0.06 | 0.87 | 6.96 | 6.98 | 6.96 | 1727 |
| 1738704420 | 6.92 | 0 | 0.00 | 6.995 | 6.995 | 6.855 | 6043 |
| 1738618020 | 6.92 | -0.36 | -4.88 | 6.895 | 7 | 6.78 | 12071 |
| 1738358820 | 7.275 | 0 | 0.00 | 7.295 | 7.295 | 7.205 | 4235 |
| 1738272420 | 7.275 | 0.09 | 1.18 | 7.25 | 7.385 | 7.25 | 4055 |
| 1738186020 | 7.19 | 0.26 | 3.68 | 7.12 | 7.19 | 7.075 | 24288 |
| 1738099620 | 6.935 | -0.05 | -0.64 | 7.005 | 7.095 | 6.935 | 2913 |
| 1738013220 | 6.98 | -0.21 | -2.85 | 7.205 | 7.205 | 6.975 | 6771 |
| 1737754020 | 7.185 | 0.13 | 1.77 | 7.12 | 7.19 | 7.12 | 2611 |
| 1737667620 | 7.06 | -0.07 | -0.91 | 7.095 | 7.095 | 7.015 | 1233 |
| 1737581220 | 7.125 | -0.04 | -0.49 | 7.09 | 7.125 | 7.085 | 8060 |
| 1737494820 | 7.16 | 0.14 | 1.92 | 7.19 | 7.195 | 7.13 | 2406 |
| 1737408420 | 7.025 | -0.16 | -2.16 | 7.145 | 7.145 | 7 | 5915 |
| 1737149220 | 7.18 | 0.15 | 2.21 | 7.035 | 7.215 | 7.035 | 3480 |
| 1737062820 | 7.025 | 0.1 | 1.44 | 7.055 | 7.055 | 7.025 | 1001 |
| 1736976420 | 6.925 | -0.03 | -0.43 | 7.1 | 7.1 | 6.925 | 7940 |
| 1736890020 | 6.955 | 0.22 | 3.27 | 6.955 | 7.075 | 6.955 | 143 |
| 1736803620 | 6.735 | -0.23 | -3.30 | 6.79 | 6.79 | 6.63 | 4799 |
| 1736544420 | 6.965 | 0.05 | 0.80 | 6.91 | 6.97 | 6.91 | 2498 |
| 1736458020 | 6.91 | -0.17 | -2.40 | 7 | 7.02 | 6.91 | 16851 |
| 1736371620 | 7.08 | 0.04 | 0.50 | 7.025 | 7.09 | 7.025 | 5716 |
| 1736285220 | 7.045 | 0.02 | 0.28 | 7.055 | 7.2 | 7.005 | 18702 |
| 1736198820 | 7.025 | -0.2 | -2.77 | 7.135 | 7.18 | 7 | 21367 |
| 1735939620 | 7.225 | -0.12 | -1.57 | 7.31 | 7.31 | 7.08 | 6507 |
| 1735853220 | 7.34 | 0.17 | 2.30 | 7.08 | 7.34 | 7.08 | 6596 |
| 1735594020 | 7.175 | -0.08 | -1.03 | 7.085 | 7.255 | 7.055 | 12525 |
| 1735334820 | 7.25 | -0.18 | -2.36 | 7.365 | 7.515 | 7.2 | 15457 |
| 1734989220 | 7.425 | 0.52 | 7.53 | 7.155 | 7.425 | 7 | 16298 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
