U.S. Markets closed

Clovis Oncology, Inc. (CLVS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.7600+0.3200 (+7.21%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20204.55004.82004.52004.76004.76004,494,200
Nov 25, 20204.41004.57004.35004.44004.44004,679,800
Nov 24, 20204.23004.50004.13004.39004.39006,278,400
Nov 23, 20204.22004.27004.15004.18004.18004,156,700
Nov 20, 20204.30004.34004.17004.23004.23003,672,500
Nov 19, 20204.20004.29004.13004.29004.29003,542,400
Nov 18, 20204.35004.51004.18004.20004.20004,324,200
Nov 17, 20204.35004.49004.31004.39004.39002,803,500
Nov 16, 20204.26004.44004.24004.42004.42003,998,300
Nov 13, 20204.21004.28004.10004.26004.26003,575,500
Nov 12, 20204.31004.33004.12004.13004.13003,875,700
Nov 11, 20204.20004.40004.16004.32004.32004,773,100
Nov 10, 20204.20004.21004.08004.13004.13004,791,300
Nov 09, 20204.43004.44004.08004.17004.17005,666,100
Nov 06, 20204.50004.51004.21004.26004.26007,547,900
Nov 05, 20204.70004.79004.45004.47004.470016,441,600
Nov 04, 20205.19005.69005.14005.67005.67005,414,300
Nov 03, 20204.95005.20004.87005.14005.14003,041,600
Nov 02, 20204.98005.00004.73004.88004.88002,903,100
Oct 30, 20205.17005.17004.85004.93004.93004,483,600
Oct 29, 20205.20005.25005.04005.15005.15002,855,400
Oct 28, 20205.15005.31005.02005.20005.20002,081,900
Oct 27, 20205.24005.31005.10005.29005.29002,039,700
Oct 26, 20205.49005.51005.20005.24005.24003,303,400
Oct 23, 20205.67005.72005.36005.58005.58004,090,200
Oct 22, 20205.50005.74005.46005.63005.63002,687,100
Oct 21, 20205.71005.72005.49005.49005.49002,368,400
Oct 20, 20205.71005.88005.50005.73005.73003,445,600
Oct 19, 20206.00006.06005.68005.72005.72003,948,900
Oct 16, 20206.02006.43005.96006.00006.00005,363,600
Oct 15, 20205.95006.14005.82006.04006.04002,976,000
Oct 14, 20206.29006.40005.90006.01006.01005,656,300
Oct 13, 20205.52006.53005.52006.41006.410011,758,300
Oct 12, 20205.69005.75005.52005.54005.54002,479,000
Oct 09, 20205.80005.85005.63005.68005.68002,374,400
Oct 08, 20205.86005.96005.76005.85005.85001,979,000
Oct 07, 20205.64005.87005.58005.85005.85003,233,200
Oct 06, 20205.81005.90005.57005.62005.62003,650,200
Oct 05, 20205.84005.97005.73005.75005.75002,660,700
Oct 02, 20205.73005.93005.63005.75005.75002,592,100
Oct 01, 20205.83005.94005.67005.92005.92002,963,600
Sep 30, 20205.95006.27005.78005.83005.83003,803,500
Sep 29, 20205.99006.05005.80005.94005.94002,972,600
Sep 28, 20205.89006.22005.86006.03006.03002,960,200
Sep 25, 20205.68005.93005.58005.88005.88004,424,300
Sep 24, 20205.85005.97005.54005.70005.70004,561,000
Sep 23, 20206.90006.97005.96005.97005.97006,245,300
Sep 22, 20207.19007.19006.72006.96006.96003,226,500
Sep 21, 20206.85007.27006.51007.07007.07004,755,800
Sep 18, 20207.50007.52006.73006.97006.97008,529,700
Sep 17, 20207.60007.97007.24007.48007.48007,029,000
Sep 16, 20207.02007.82007.02007.72007.72008,534,100
Sep 15, 20207.22007.30006.56007.13007.13007,081,800
Sep 14, 20206.34007.07006.26007.00007.000011,763,500
Sep 11, 20205.71006.29005.63006.04006.04007,715,200
Sep 10, 20205.42005.96005.42005.73005.73006,357,700
Sep 09, 20205.25005.53005.20005.42005.42003,266,400
Sep 08, 20205.08005.49005.01005.18005.18003,910,200
Sep 04, 20205.06005.21004.77005.15005.15004,799,600
Sep 03, 20205.30005.40005.01005.08005.08003,438,100
Sep 02, 20205.05005.42005.04005.32005.32004,258,700
Sep 01, 20205.17005.23004.99005.06005.06004,206,300
Aug 31, 20205.21005.33005.10005.21005.21003,262,800
Aug 28, 20205.06005.38005.03005.19005.19004,789,200
Aug 27, 20205.54005.57005.08005.11005.110010,276,300
Aug 26, 20205.07005.17004.96004.96004.96003,892,800
Aug 25, 20205.02005.15004.92005.09005.09003,555,800
Aug 24, 20205.31005.34005.02005.03005.03004,297,100
Aug 21, 20205.44005.53005.27005.29005.29003,121,600
Aug 20, 20205.40005.55005.35005.51005.51002,670,100
Aug 19, 20205.85005.89005.44005.47005.47004,157,900
Aug 18, 20205.96006.22005.59005.89005.89007,565,700
Aug 17, 20204.95006.08004.86005.79005.790014,707,100
Aug 14, 20204.90004.93004.75004.82004.82002,843,400
Aug 13, 20204.90005.10004.85004.89004.89003,410,400
Aug 12, 20204.94005.00004.70004.89004.89005,371,000
Aug 11, 20205.21005.28004.88004.90004.90006,628,200
Aug 10, 20205.40005.42005.11005.16005.16005,371,900
Aug 07, 20205.96005.99005.30005.42005.420010,627,700
Aug 06, 20206.45006.56006.15006.23006.23004,936,900
Aug 05, 20206.33006.48006.25006.47006.47002,745,100
Aug 04, 20206.13006.42006.11006.25006.25003,475,700
Aug 03, 20205.83006.15005.78006.14006.14003,587,400
Jul 31, 20206.10006.14005.77005.79005.79005,330,100
Jul 30, 20206.04006.29006.02006.14006.14003,038,500
Jul 29, 20206.18006.22005.93006.09006.09003,114,000
Jul 28, 20206.19006.36006.13006.15006.15002,084,700
Jul 27, 20206.19006.37006.10006.20006.20003,858,700
Jul 24, 20206.50006.57006.13006.15006.15004,448,500
Jul 23, 20206.18006.80006.15006.55006.55005,872,000
Jul 22, 20206.25006.31006.15006.21006.21003,098,300
Jul 21, 20206.44006.49006.20006.26006.26004,085,800
Jul 20, 20206.59006.68006.28006.42006.42003,469,400
Jul 17, 20206.38006.77006.33006.54006.54003,872,100
Jul 16, 20206.45006.46006.26006.37006.37002,139,300
Jul 15, 20206.48006.60006.33006.46006.46003,329,200
Jul 14, 20206.35006.48006.11006.36006.36004,343,900
Jul 13, 20206.65006.73006.35006.37006.37004,383,400
Jul 10, 20206.66006.84006.55006.62006.62002,319,200
Jul 09, 20206.79006.85006.52006.70006.70002,610,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...