CLVS

Clovis Oncology Historical Data

CLVS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 1.83 -0.09 -4.69% 1.95 1.9792 1.815 4,759,178
Jan 26 2022 1.92 -0.17 -8.13% 2.12 2.15 1.90 5,582,529
Jan 25 2022 2.09 -0.03 -1.42% 2.04 2.14 1.9909 4,714,535
Jan 24 2022 2.12 -0.07 -3.2% 2.15 2.17 1.9701 7,808,026
Jan 21 2022 2.19 -0.14 -6.01% 2.29 2.40 2.18 5,699,278
Jan 20 2022 2.33 -0.12 -4.7% 2.51 2.56 2.31 4,880,636
Jan 19 2022 2.445 0.00 0.2% 2.50 2.60 2.44 4,281,608
Jan 18 2022 2.44 -0.27 -9.96% 2.64 2.66 2.43 6,251,739
Jan 17 2022 2.71 0.00 +0.00% 2.50 2.715 2.45 0
Jan 14 2022 2.71 0.17 6.69% 2.50 2.715 2.45 4,872,420
Jan 13 2022 2.54 -0.04 -1.55% 2.58 2.62 2.50 3,865,606
Jan 12 2022 2.58 -0.15 -5.49% 2.75 2.82 2.575 3,147,908
Jan 11 2022 2.73 0.14 5.41% 2.65 2.84 2.625 3,948,171
Jan 10 2022 2.59 0.04 1.57% 2.53 2.64 2.46 3,981,466
Jan 07 2022 2.55 -0.16 -5.9% 2.75 2.82 2.55 4,800,786
Jan 06 2022 2.71 0.04 1.5% 2.74 2.83 2.63 3,045,839
Jan 05 2022 2.67 -0.24 -8.25% 2.91 3.00 2.67 4,117,632
Jan 04 2022 2.91 -0.23 -7.32% 3.12 3.13 2.90 3,410,560
Jan 03 2022 3.14 0.43 15.87% 2.75 3.14 2.75 4,323,110
Dec 31 2021 2.71 -0.14 -4.91% 2.86 2.94 2.685 3,942,298
Dec 30 2021 2.85 0.11 4.01% 2.78 3.00 2.71 4,690,419
Dec 29 2021 2.74 -0.03 -1.08% 2.80 2.80 2.66 3,839,758
Dec 28 2021 2.77 -0.09 -3.15% 2.8778 3.02 2.765 3,439,569
Dec 27 2021 2.86 -0.31 -9.78% 3.16 3.16 2.86 3,866,675
Dec 24 2021 3.17 0.00 +0.00% 3.13 3.22 3.05 0
Dec 23 2021 3.17 0.02 0.63% 3.13 3.22 3.05 2,814,397
Dec 22 2021 3.15 -0.03 -0.94% 3.16 3.25 3.125 1,982,235
Dec 21 2021 3.18 -0.03 -0.93% 3.23 3.32 3.13 3,381,274
Dec 20 2021 3.21 0.04 1.26% 3.05 3.295 2.99 3,374,349
Dec 17 2021 3.17 0.42 15.27% 2.7139 3.22 2.7139 6,627,579
Dec 16 2021 2.75 -0.09 -3.17% 2.88 2.915 2.72 3,612,198
Dec 15 2021 2.84 0.14 5.19% 2.70 2.85 2.58 4,450,128
Dec 14 2021 2.70 0.00 0.0% 2.685 2.77 2.63 3,267,733
Dec 13 2021 2.70 -0.07 -2.53% 2.80 2.89 2.615 4,217,909
Dec 10 2021 2.77 -0.14 -4.81% 2.97 2.97 2.76 2,845,565
Dec 09 2021 2.91 -0.25 -7.91% 3.11 3.1592 2.905 3,797,736
Dec 08 2021 3.16 0.08 2.6% 3.10 3.1899 2.995 3,143,869
Dec 07 2021 3.08 0.27 9.61% 2.87 3.175 2.86 5,675,227
Dec 06 2021 2.81 0.05 1.81% 2.77 2.87 2.705 4,111,819
Dec 03 2021 2.76 -0.35 -11.25% 3.11 3.11 2.75 5,391,606
Dec 02 2021 3.11 0.17 5.78% 3.00 3.1299 2.97 5,142,948
Dec 01 2021 2.94 -0.22 -6.96% 3.13 3.275 2.93 5,153,713
Nov 30 2021 3.16 0.07 2.27% 3.05 3.18 3.02 4,367,421
Nov 29 2021 3.09 -0.11 -3.44% 3.23 3.295 3.06 3,810,906
Nov 26 2021 3.20 0.00 +0.00% 3.30 3.33 3.135 0
Nov 26 2021 3.20 -0.14 -4.19% 3.30 3.33 3.135 2,891,023
Nov 25 2021 3.34 0.00 +0.00% 3.24 3.41 3.15 0
Nov 24 2021 3.34 0.07 2.14% 3.24 3.41 3.15 2,759,188
Nov 23 2021 3.27 0.15 4.81% 3.07 3.34 3.04 7,021,143
Nov 22 2021 3.12 -0.26 -7.69% 3.38 3.41 3.11 5,702,516
Nov 19 2021 3.38 -0.11 -3.15% 3.4556 3.47 3.34 4,458,755
Nov 18 2021 3.49 -0.14 -3.86% 3.66 3.695 3.39 5,576,606
Nov 17 2021 3.63 0.00 +0.00% 3.8135 3.86 3.61 0
Nov 17 2021 3.63 -0.21 -5.47% 3.8135 3.86 3.61 4,532,583
Nov 16 2021 3.84 -0.04 -1.03% 3.89 3.91 3.78 3,303,097
Nov 15 2021 3.88 -0.06 -1.52% 3.99 4.00 3.87 2,792,498
Nov 12 2021 3.94 -0.05 -1.25% 3.99 4.05 3.90 3,487,673
Nov 11 2021 3.99 -0.12 -2.92% 4.11 4.125 3.95 6,527,739
Nov 10 2021 4.11 -0.14 -3.29% 4.26 4.2501 4.09 3,999,848
Nov 09 2021 4.25 -0.11 -2.52% 4.35 4.3618 4.24 2,241,524
Nov 08 2021 4.36 -0.06 -1.36% 4.47 4.51 4.33 2,191,160
Nov 05 2021 4.42 0.00 +0.00% 4.55 4.57 4.33 0
Nov 05 2021 4.42 -0.15 -3.28% 4.55 4.57 4.33 2,927,913
Nov 04 2021 4.57 -0.12 -2.56% 4.66 4.7301 4.44 2,979,807
Nov 03 2021 4.69 -0.07 -1.47% 4.33 4.69 4.28 4,404,531
Nov 02 2021 4.76 0.20 4.39% 4.5649 4.76 4.485 2,291,604
Nov 01 2021 4.56 0.23 5.31% 4.3492 4.56 4.345 3,002,591


Your Recent History
NASDAQ
CLVS
Clovis Onc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.