CLVS

Clovis Oncology Historical Data

CLVS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 1.12 -0.06 -5.08% 1.15 1.18 1.11 2,054,496
Sep 22 2022 1.18 0.02 1.72% 1.16 1.22 1.125 2,463,519
Sep 21 2022 1.16 0.04 3.57% 1.17 1.23 1.15 2,742,316
Sep 20 2022 1.12 -0.11 -8.94% 1.21 1.21 1.10 2,327,389
Sep 19 2022 1.23 -0.03 -2.38% 1.24 1.24 1.18 1,844,335
Sep 16 2022 1.26 -0.11 -8.03% 1.35 1.37 1.21 3,964,280
Sep 15 2022 1.37 -0.02 -1.44% 1.40 1.41 1.33 3,065,773
Sep 14 2022 1.39 -0.10 -6.71% 1.49 1.49 1.3401 4,497,100
Sep 13 2022 1.49 -0.01 -0.67% 1.45 1.52 1.36 10,321,990
Sep 12 2022 1.50 0.35 30.43% 1.28 1.585 1.24 32,691,657
Sep 09 2022 1.15 0.05 4.55% 1.10 1.16 1.10 1,771,131
Sep 08 2022 1.10 -0.03 -2.65% 1.11 1.18 1.10 2,183,247
Sep 07 2022 1.13 0.02 1.8% 1.10 1.16 1.10 1,179,603
Sep 06 2022 1.11 -0.02 -1.77% 1.12 1.18 1.10 1,881,493
Sep 05 2022 1.13 0.00 +0.00% 1.20 1.21 1.12 0
Sep 02 2022 1.13 -0.05 -4.24% 1.20 1.21 1.12 1,770,077
Sep 01 2022 1.18 0.06 5.36% 1.11 1.19 1.08 1,902,356
Aug 31 2022 1.12 0.01 0.9% 1.14 1.17 1.12 1,620,054
Aug 30 2022 1.11 -0.09 -7.5% 1.20 1.22 1.10 1,857,115
Aug 29 2022 1.20 0.01 0.84% 1.18 1.209 1.14 1,424,924
Aug 26 2022 1.19 -0.08 -6.3% 1.28 1.28 1.19 2,311,587
Aug 25 2022 1.27 0.02 1.6% 1.25 1.29 1.24 1,687,049
Aug 24 2022 1.25 -0.02 -1.57% 1.26 1.31 1.23 1,120,032
Aug 23 2022 1.27 0.03 2.42% 1.24 1.29 1.16 2,298,319
Aug 22 2022 1.24 -0.12 -8.82% 1.33 1.335 1.22 3,282,561
Aug 19 2022 1.36 -0.01 -0.73% 1.35 1.44 1.33 3,072,107
Aug 18 2022 1.37 -0.05 -3.52% 1.39 1.39 1.31 1,833,457
Aug 17 2022 1.42 0.01 0.71% 1.41 1.54 1.30 7,088,413
Aug 16 2022 1.41 -0.05 -3.42% 1.42 1.485 1.35 3,962,290
Aug 15 2022 1.46 -0.02 -1.35% 1.49 1.5242 1.42 1,836,586
Aug 12 2022 1.48 0.03 2.07% 1.49 1.55 1.4501 3,237,328
Aug 11 2022 1.45 -0.11 -7.05% 1.50 1.515 1.42 3,250,802
Aug 10 2022 1.56 0.29 22.83% 1.31 1.60 1.27 8,614,430
Aug 09 2022 1.27 -0.18 -12.41% 1.44 1.44 1.2001 4,507,085
Aug 08 2022 1.45 -0.21 -12.65% 1.45 1.54 1.43 6,762,459
Aug 05 2022 1.66 0.02 1.22% 1.61 1.735 1.61 4,092,724
Aug 04 2022 1.64 -0.01 -0.61% 1.77 1.79 1.62 3,463,282
Aug 03 2022 1.65 0.05 3.12% 1.62 1.735 1.62 2,739,770
Aug 02 2022 1.60 0.09 5.96% 1.46 1.65 1.45 3,494,962
Aug 01 2022 1.51 -0.16 -9.58% 1.62 1.6291 1.50 4,266,410
Jul 29 2022 1.67 -0.07 -4.02% 1.74 1.77 1.65 1,646,796
Jul 28 2022 1.74 0.02 1.16% 1.69 1.76 1.61 2,119,000
Jul 27 2022 1.72 -0.05 -2.82% 1.77 1.7838 1.665 2,610,384
Jul 26 2022 1.77 0.08 4.73% 1.66 1.80 1.63 3,809,916
Jul 25 2022 1.69 -0.12 -6.63% 1.76 1.79 1.62 2,816,037
Jul 22 2022 1.81 -0.12 -6.22% 1.90 1.91 1.72 4,689,106
Jul 21 2022 1.93 -0.01 -0.52% 1.91 2.02 1.89 3,529,690
Jul 20 2022 1.94 -0.06 -3.0% 1.97 2.04 1.87 5,694,216
Jul 19 2022 2.00 0.10 5.26% 2.005 2.1699 1.94 8,870,226
Jul 18 2022 1.90 -0.29 -13.24% 2.18 2.24 1.86 9,364,141
Jul 15 2022 2.19 -0.09 -3.95% 2.36 2.48 2.11 7,454,684
Jul 14 2022 2.28 -0.18 -7.32% 2.43 2.43 2.18 6,290,257
Jul 13 2022 2.46 0.03 1.23% 2.38 2.87 2.3712 17,152,159
Jul 12 2022 2.43 -0.25 -9.33% 2.64 2.72 2.40 8,233,244
Jul 11 2022 2.68 -0.09 -3.25% 2.755 2.80 2.55 11,814,073
Jul 08 2022 2.77 0.60 27.65% 2.24 3.25 2.2209 104,747,697
Jul 07 2022 2.17 -0.01 -0.46% 2.065 2.23 1.88 12,691,613
Jul 06 2022 2.18 -0.23 -9.54% 2.34 2.60 2.13 13,967,992
Jul 05 2022 2.41 -0.44 -15.44% 2.70 2.74 2.37 26,858,889
Jul 04 2022 2.85 0.00 +0.00% 1.78 2.90 1.78 0
Jul 01 2022 2.85 1.05 58.33% 1.78 2.90 1.78 75,907,966
Jun 30 2022 1.80 0.11 6.51% 1.68 1.95 1.63 12,546,063
Jun 29 2022 1.69 -0.02 -1.17% 1.69 1.71 1.55 4,214,724
Jun 28 2022 1.71 0.00 0.0% 1.71 1.85 1.62 7,424,581
Jun 27 2022 1.71 0.01 0.59% 1.81 1.81 1.57 8,292,677


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.

Log in to InvestorsHub
Register Now