CLVS

Clovis Oncology Historical Data

CLVS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2021 6.12 0.54 9.68% 5.69 6.37 5.57 8,765,729
Jan 18 2021 5.58 0.00 +0.00% 5.96 5.98 5.57 0
Jan 15 2021 5.58 -0.38 -6.38% 5.96 5.98 5.57 5,260,196
Jan 14 2021 5.96 0.34 6.05% 5.70 5.96 5.54 4,679,918
Jan 13 2021 5.62 -0.35 -5.86% 5.9801 6.14 5.575 6,491,631
Jan 12 2021 5.97 0.35 6.23% 5.60 5.97 5.43 7,175,953
Jan 11 2021 5.62 0.57 11.29% 5.22 5.74 5.10 9,810,404
Jan 08 2021 5.05 0.02 0.5% 5.04 5.19 4.93 4,181,726
Jan 08 2021 5.025 0.04 0.9% 5.04 5.05 4.98 153,358
Jan 07 2021 4.98 0.14 2.93% 4.87 5.04 4.85 4,051,205
Jan 06 2021 4.8382 0.01 0.17% 4.83 5.01 4.73 3,780,553
Jan 05 2021 4.83 0.02 0.42% 4.83 4.905 4.75 2,205,698
Jan 04 2021 4.81 0.01 0.21% 4.82 4.98 4.7361 2,800,486
Jan 01 2021 4.80 0.00 +0.00% 4.83 5.08 4.71 0
Dec 31 2020 4.80 -0.12 -2.44% 4.83 5.08 4.71 5,685,157
Dec 30 2020 4.92 0.47 10.56% 4.51 4.93 4.4801 6,984,358
Dec 29 2020 4.45 -0.20 -4.2% 4.697 4.74 4.41 6,597,809
Dec 28 2020 4.645 -0.24 -4.82% 4.93 4.96 4.57 5,886,862
Dec 25 2020 4.88 0.00 +0.00% 4.98 4.98 4.81 0
Dec 24 2020 4.88 0.00 +0.00% 4.98 4.98 4.81 0
Dec 24 2020 4.88 -0.06 -1.21% 4.98 4.98 4.81 2,429,142
Dec 23 2020 4.94 -0.08 -1.59% 5.01 5.05 4.85 4,140,249
Dec 22 2020 5.02 -0.23 -4.29% 5.24 5.37 5.00 5,088,697
Dec 21 2020 5.245 0.35 7.04% 5.69 5.70 5.11 16,548,265
Dec 18 2020 4.90 -0.25 -4.85% 5.18 5.21 4.87 10,472,976
Dec 17 2020 5.15 0.10 1.98% 5.06 5.15 4.86 3,207,267
Dec 16 2020 5.05 -0.06 -1.17% 5.13 5.16 4.98 2,034,634
Dec 15 2020 5.11 -0.22 -4.13% 5.28 5.37 5.04 3,984,351
Dec 14 2020 5.33 0.48 9.9% 4.90 5.425 4.895 6,064,867
Dec 11 2020 4.85 0.04 0.94% 4.84 5.16 4.80 3,916,215
Dec 10 2020 4.805 -0.09 -1.74% 4.91 4.935 4.76 3,422,227
Dec 09 2020 4.89 -0.22 -4.31% 5.16 5.188 4.76 4,400,345
Dec 08 2020 5.11 -0.01 -0.2% 5.09 5.166 4.9201 3,992,589
Dec 07 2020 5.12 -0.18 -3.4% 5.29 5.29 5.05 3,401,899
Dec 04 2020 5.30 -0.11 -2.03% 5.2735 5.57 5.25 4,758,758
Dec 03 2020 5.41 0.54 11.09% 4.89 5.58 4.78 11,519,071
Dec 02 2020 4.87 0.00 0.0% 4.81 4.90 4.64 3,222,668
Dec 01 2020 4.87 -0.05 -1.02% 4.90 5.06 4.81 3,360,596
Nov 30 2020 4.92 0.16 3.36% 4.76 4.9598 4.67 3,966,248
Nov 27 2020 4.76 0.00 +0.00% 4.55 4.82 4.5227 0
Nov 27 2020 4.76 0.32 7.21% 4.55 4.82 4.5227 4,494,214
Nov 26 2020 4.44 0.00 +0.00% 4.4149 4.57 4.35 0
Nov 25 2020 4.44 0.05 1.14% 4.4149 4.57 4.35 4,704,216
Nov 24 2020 4.39 0.21 5.02% 4.23 4.50 4.13 6,224,015
Nov 23 2020 4.18 -0.05 -1.18% 4.22 4.27 4.15 4,119,146
Nov 20 2020 4.23 -0.06 -1.4% 4.30 4.34 4.165 3,671,271
Nov 19 2020 4.29 0.09 2.14% 4.20 4.29 4.13 3,485,413
Nov 18 2020 4.20 -0.19 -4.33% 4.35 4.51 4.18 4,311,525
Nov 17 2020 4.39 -0.03 -0.68% 4.35 4.49 4.31 2,802,101
Nov 16 2020 4.42 0.16 3.76% 4.26 4.44 4.24 3,975,879
Nov 13 2020 4.26 0.13 3.15% 4.21 4.28 4.10 3,573,711
Nov 12 2020 4.13 -0.19 -4.4% 4.3061 4.33 4.12 3,870,785
Nov 11 2020 4.32 0.19 4.6% 4.20 4.40 4.1604 4,770,208
Nov 10 2020 4.13 -0.04 -0.96% 4.20 4.21 4.08 4,783,550
Nov 09 2020 4.17 -0.09 -2.11% 4.4273 4.44 4.08 5,660,858
Nov 06 2020 4.26 -0.21 -4.7% 4.50 4.51 4.21 7,537,179
Nov 05 2020 4.47 -1.20 -21.16% 4.70 4.79 4.45 16,401,202
Nov 04 2020 5.67 0.53 10.31% 5.19 5.69 5.14 5,425,291
Nov 03 2020 5.14 0.27 5.44% 4.95 5.1892 4.89 3,034,752
Nov 02 2020 4.875 -0.06 -1.12% 4.98 5.00 4.73 2,897,128
Oct 30 2020 4.93 0.00 +0.00% 5.17 5.17 4.85 0
Oct 30 2020 4.93 -0.22 -4.27% 5.17 5.17 4.85 4,482,315
Oct 29 2020 5.15 -0.05 -0.96% 5.20 5.2465 5.035 2,826,588
Oct 28 2020 5.20 -0.09 -1.61% 5.15 5.31 5.02 2,073,909
Oct 27 2020 5.285 0.04 0.86% 5.24 5.31 5.10 2,038,127
Oct 26 2020 5.24 -0.34 -6.09% 5.49 5.51 5.20 3,302,153
Oct 23 2020 5.58 -0.05 -0.8% 5.67 5.72 5.36 4,087,983
Oct 22 2020 5.625 0.14 2.46% 5.50 5.7362 5.458 2,689,524


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.