CLVS

Clovis Oncology Historical Data

CLVS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 4.87 0.20 4.28% 4.69 4.91 4.68 2,217,360
Sep 24 2021 4.67 0.06 1.3% 4.63 4.80 4.63 2,554,991
Sep 23 2021 4.61 0.17 3.83% 4.44 4.61 4.415 1,850,006
Sep 22 2021 4.44 0.00 0.0% 4.49 4.54 4.40 2,082,237
Sep 21 2021 4.44 -0.13 -2.84% 4.57 4.60 4.40 3,100,584
Sep 20 2021 4.57 -0.27 -5.58% 4.59 4.76 4.525 3,906,620
Sep 17 2021 4.84 0.23 4.99% 4.61 4.90 4.58 9,319,118
Sep 16 2021 4.61 0.16 3.6% 4.48 4.645 4.40 3,434,408
Sep 15 2021 4.45 0.17 3.97% 4.29 4.48 4.26 4,659,965
Sep 14 2021 4.28 -0.05 -1.15% 4.34 4.40 4.23 5,855,134
Sep 13 2021 4.33 -0.03 -0.69% 4.39 4.48 4.30 3,310,359
Sep 10 2021 4.36 -0.04 -0.91% 4.45 4.485 4.35 2,810,553
Sep 09 2021 4.40 -0.01 -0.23% 4.39 4.58 4.36 2,531,969
Sep 08 2021 4.41 -0.23 -4.96% 4.63 4.63 4.39 2,378,335
Sep 07 2021 4.64 0.02 0.43% 4.66 4.745 4.555 2,989,349
Sep 06 2021 4.62 0.00 +0.00% 4.86 4.89 4.60 0
Sep 03 2021 4.62 -0.28 -5.71% 4.86 4.89 4.60 5,684,832
Sep 02 2021 4.90 -0.02 -0.41% 4.89 4.97 4.84 2,203,540
Sep 01 2021 4.92 0.10 2.07% 4.85 4.93 4.79 2,375,901
Aug 31 2021 4.82 -0.01 -0.21% 4.81 4.955 4.77 3,039,506
Aug 30 2021 4.83 0.15 3.21% 4.93 5.00 4.78 3,482,724
Aug 27 2021 4.68 0.14 3.08% 4.54 4.721 4.51 2,871,482
Aug 26 2021 4.54 -0.08 -1.73% 4.5598 4.78 4.525 2,235,138
Aug 25 2021 4.62 0.04 0.87% 4.57 4.68 4.47 2,304,714
Aug 24 2021 4.58 0.06 1.33% 4.51 4.5875 4.43 2,455,744
Aug 23 2021 4.52 0.28 6.6% 4.27 4.53 4.27 3,445,884
Aug 20 2021 4.24 0.18 4.43% 4.07 4.275 4.07 3,096,739
Aug 19 2021 4.06 -0.24 -5.58% 4.28 4.30 4.06 2,927,072
Aug 18 2021 4.30 -0.10 -2.27% 4.45 4.46 4.30 2,859,436
Aug 17 2021 4.40 -0.23 -4.97% 4.56 4.60 4.35 4,193,413
Aug 16 2021 4.63 -0.15 -3.14% 4.76 4.76 4.58 3,634,033
Aug 13 2021 4.78 -0.12 -2.45% 4.90 4.98 4.78 2,034,659
Aug 12 2021 4.90 0.09 1.87% 4.83 4.94 4.74 1,889,297
Aug 11 2021 4.81 -0.12 -2.43% 4.93 4.94 4.76 2,113,472
Aug 10 2021 4.93 0.01 0.2% 4.91 5.01 4.8804 1,697,255
Aug 09 2021 4.92 -0.05 -1.01% 5.00 5.06 4.90 3,328,819
Aug 06 2021 4.97 -0.09 -1.78% 5.03 5.05 4.865 2,921,948
Aug 05 2021 5.06 0.24 4.98% 4.77 5.06 4.725 3,087,802
Aug 04 2021 4.82 -0.04 -0.82% 4.66 5.24 4.66 5,329,995
Aug 03 2021 4.86 -0.06 -1.22% 4.96 4.96 4.73 3,070,326
Aug 02 2021 4.92 0.09 1.86% 4.89 5.01 4.8401 1,978,887
Jul 30 2021 4.83 -0.02 -0.41% 4.85 4.94 4.78 2,068,230
Jul 29 2021 4.85 -0.24 -4.72% 5.10 5.12 4.85 2,516,807
Jul 28 2021 5.09 0.21 4.3% 4.88 5.10 4.845 2,914,771
Jul 27 2021 4.88 0.12 2.52% 4.75 4.96 4.65 3,438,153
Jul 26 2021 4.76 -0.10 -2.06% 4.88 4.94 4.75 3,078,778
Jul 23 2021 4.86 -0.16 -3.19% 5.03 5.04 4.85 3,469,740
Jul 22 2021 5.02 -0.18 -3.46% 5.20 5.23 5.01 2,759,899
Jul 21 2021 5.20 0.03 0.58% 5.22 5.28 5.10 2,306,487
Jul 20 2021 5.17 0.15 2.99% 5.00 5.18 4.9789 2,815,600
Jul 19 2021 5.02 -0.03 -0.59% 4.95 5.075 4.89 3,608,400
Jul 16 2021 5.05 -0.11 -2.13% 5.13 5.2099 5.00 3,962,950
Jul 15 2021 5.16 -0.13 -2.46% 5.27 5.30 5.05 7,586,741
Jul 14 2021 5.29 0.01 0.19% 5.38 5.78 5.27 13,666,266
Jul 13 2021 5.28 -0.02 -0.38% 5.26 5.6582 5.18 10,465,692
Jul 12 2021 5.30 -0.12 -2.21% 5.71 5.75 5.28 5,817,393
Jul 09 2021 5.42 0.03 0.56% 5.41 5.46 5.235 3,333,775
Jul 08 2021 5.39 0.00 0.0% 5.25 5.54 5.21 3,213,658
Jul 07 2021 5.39 -0.20 -3.58% 5.59 5.61 5.39 3,948,887
Jul 06 2021 5.59 -0.10 -1.76% 5.82 5.92 5.58 4,760,849
Jul 05 2021 5.69 0.00 +0.00% 5.79 5.8271 5.57 0
Jul 02 2021 5.69 -0.11 -1.9% 5.79 5.8271 5.57 5,413,499
Jul 01 2021 5.80 0.00 0.0% 5.80 5.91 5.70 3,165,477
Jun 30 2021 5.80 -0.05 -0.85% 5.85 5.91 5.785 3,524,939


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.