CLVS - Clovis Oncology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20195.17005.25004.82004.87004.87004,811,672
Sep 18, 20195.31005.35005.00005.14005.14005,608,600
Sep 17, 20195.64005.65005.16005.34005.34004,268,500
Sep 16, 20195.42005.68005.20005.65005.65003,135,300
Sep 13, 20195.76005.86005.41005.41005.41003,102,100
Sep 12, 20196.19006.20005.53005.71005.71003,852,000
Sep 11, 20196.00006.07005.77006.03006.03004,581,000
Sep 10, 20195.29006.00005.28006.00006.00004,749,300
Sep 09, 20195.29005.32005.06005.29005.29003,127,300
Sep 06, 20195.23005.55005.13005.27005.27001,846,800
Sep 05, 20195.23005.26005.01005.22005.22001,526,300
Sep 04, 20195.21005.29005.04005.12005.12002,355,400
Sep 03, 20195.55005.65005.14005.18005.18002,908,700
Aug 30, 20195.75005.75005.51005.61005.61001,611,200
Aug 29, 20195.78005.81005.40005.76005.76003,050,100
Aug 28, 20195.50005.79005.36005.73005.73001,958,600
Aug 27, 20196.09006.16005.51005.52005.52003,968,100
Aug 26, 20196.01006.09005.89006.04006.04002,305,900
Aug 23, 20195.85006.10005.81005.95005.95001,993,900
Aug 22, 20196.06006.09005.85005.89005.89002,723,100
Aug 21, 20196.12006.12005.93006.06006.06002,560,600
Aug 20, 20196.00006.09005.82006.03006.03003,591,900
Aug 19, 20195.90006.07005.72005.95005.95004,223,000
Aug 16, 20195.46005.85005.45005.60005.60005,473,900
Aug 15, 20195.31005.45004.98005.20005.20005,890,500
Aug 14, 20195.51005.78005.33005.34005.34006,031,500
Aug 13, 20195.40005.77005.36005.69005.69005,210,200
Aug 12, 20195.69006.03005.58005.67005.67007,784,400
Aug 09, 20195.68005.87005.20005.68005.680012,857,500
Aug 08, 20197.76007.77005.45005.83005.830020,785,500
Aug 07, 20199.25009.35008.84008.97008.97001,633,900
Aug 06, 20198.97009.50008.85009.42009.42002,170,000
Aug 05, 20199.00009.24008.51008.86008.86002,745,000
Aug 02, 20198.46009.37008.35009.26009.26003,084,200
Aug 01, 20199.33009.55008.77008.87008.87005,410,800
Jul 31, 201911.200011.220010.520010.550010.55001,947,400
Jul 30, 201910.620011.220010.530011.130011.13001,467,000
Jul 29, 201910.780010.900010.530010.700010.70001,338,100
Jul 26, 201910.720010.850010.420010.790010.79001,940,500
Jul 25, 201911.040011.190010.540010.630010.63001,958,800
Jul 24, 201911.220011.250010.840011.070011.07001,882,500
Jul 23, 201910.920011.400010.720011.200011.20002,593,600
Jul 22, 201910.990011.140010.630010.840010.84001,891,600
Jul 19, 201911.660011.700010.700010.950010.95003,853,000
Jul 18, 201912.300012.320011.230011.570011.57003,684,300
Jul 17, 201912.800012.840012.270012.330012.33001,619,100
Jul 16, 201912.980013.360012.720012.800012.80001,356,800
Jul 15, 201913.320013.530012.880012.960012.96001,226,500
Jul 12, 201913.130013.380012.900013.250013.25001,133,400
Jul 11, 201913.860013.980013.200013.240013.24001,170,400
Jul 10, 201914.120014.280013.700013.830013.83001,117,800
Jul 09, 201914.090014.330013.680014.070014.07001,512,500
Jul 08, 201914.060014.530013.950014.240014.24001,665,100
Jul 05, 201914.610015.050014.080014.200014.20001,709,100
Jul 03, 201914.500014.830014.350014.690014.6900976,300
Jul 02, 201915.100015.100014.040014.430014.43002,868,100
Jul 01, 201915.130015.440014.560015.350015.35002,446,600
Jun 28, 201913.490015.090013.400014.870014.87005,031,800
Jun 27, 201912.870013.530012.750013.520013.52002,521,900
Jun 26, 201913.490013.740012.610012.810012.81002,602,700
Jun 25, 201913.620013.860013.290013.420013.42001,591,600
Jun 24, 201915.010015.160013.270013.340013.34003,117,500
Jun 21, 201914.350015.350014.050015.040015.04004,790,200
Jun 20, 201914.700014.980014.030014.440014.44001,939,900
Jun 19, 201914.610015.750014.490014.770014.77002,214,200
Jun 18, 201914.220014.920014.140014.550014.55001,868,900
Jun 17, 201913.200014.250013.130014.110014.11002,642,500
Jun 14, 201913.290013.380012.750012.950012.95001,299,500
Jun 13, 201913.160013.430013.000013.370013.3700924,600
Jun 12, 201913.710013.990013.030013.100013.10001,198,400
Jun 11, 201913.860014.030013.570013.730013.7300936,400
Jun 10, 201914.970015.130013.690013.790013.79001,274,000
Jun 07, 201914.810014.980014.260014.840014.8400859,500
Jun 06, 201914.920015.050014.100014.660014.6600860,300
Jun 05, 201915.550015.570014.690014.930014.9300754,200
Jun 04, 201915.070015.490014.800015.460015.4600929,200
Jun 03, 201914.910015.340014.790014.900014.90001,184,800
May 31, 201914.890015.160014.440014.780014.78001,099,600
May 30, 201915.860016.110014.910015.010015.01001,513,600
May 29, 201914.950015.970014.500015.900015.90002,240,800
May 28, 201916.770016.980016.030016.080016.0800941,300
May 24, 201916.750017.020016.610016.740016.74003,419,600
May 23, 201917.040017.140016.410016.580016.58001,005,600
May 22, 201917.250017.560016.830017.290017.2900859,800
May 21, 201916.710017.610016.630017.410017.41001,516,800
May 20, 201917.000017.200016.280016.360016.36001,640,600
May 17, 201917.930018.090016.970017.070017.07001,988,900
May 16, 201918.900019.470017.900018.090018.09001,280,500
May 15, 201918.630018.890018.290018.770018.7700824,500
May 14, 201918.450019.090018.120018.740018.7400845,800
May 13, 201918.800019.180018.040018.200018.20001,066,500
May 10, 201919.310019.640018.770019.280019.2800981,700
May 09, 201919.780019.850019.100019.460019.4600985,900
May 08, 201919.310020.370019.250019.980019.98001,652,500
May 07, 201919.050020.690019.050019.460019.46002,752,400
May 06, 201918.550019.310018.270019.100019.10001,246,600
May 03, 201918.410019.250018.270018.950018.95001,242,800
May 02, 201918.320018.580017.200018.440018.44002,518,100
May 01, 201918.280018.400017.670017.710017.71002,903,200
Apr 30, 201918.800019.150018.120018.270018.27001,369,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...