Clovis Oncology Inc (NQ: CLVS )

0.6900 +0.0200 (+2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 0.7200 0.7200 0.6200 0.6900 4,547,554 +0.02(+2.34%)
May 26, 2022 0.6500 0.6882 0.6500 0.6742 3,023,022 +0.00(+0.70%)
May 25, 2022 0.6500 0.6883 0.6299 0.6695 2,438,891 +0.04(+6.25%)
May 24, 2022 0.6800 0.6900 0.6105 0.6301 3,032,706 -0.05(-8.00%)
May 23, 2022 0.7200 0.7354 0.6800 0.6849 3,388,776 -0.03(-3.94%)
May 20, 2022 0.7375 0.7375 0.6600 0.7130 4,401,539 -0.00(-0.04%)
May 19, 2022 0.7500 0.7600 0.6948 0.7133 3,664,332 -0.03(-3.62%)
May 18, 2022 0.7900 0.7990 0.7103 0.7401 3,836,531 -0.04(-5.29%)
May 17, 2022 0.8434 0.8700 0.7800 0.7814 5,779,229 -0.05(-5.76%)
May 16, 2022 0.8000 0.8600 0.7610 0.8292 4,575,182 +0.05(+6.10%)
May 13, 2022 0.8100 0.8399 0.7715 0.7815 3,824,752 +0.02(+2.69%)
May 12, 2022 0.7500 0.7896 0.7020 0.7610 5,622,419 +0.01(+1.64%)
May 11, 2022 0.8600 0.8600 0.7221 0.7487 5,735,772 -0.10(-12.03%)
May 10, 2022 0.8701 0.9247 0.8250 0.8511 9,614,608 +0.04(+4.57%)
May 09, 2022 0.9387 1.000 0.8030 0.8139 14,458,941 -0.18(-17.90%)
May 06, 2022 1.420 1.431 0.9600 0.9914 36,829,480 -0.48(-32.56%)
May 05, 2022 1.630 1.630 1.400 1.470 6,396,206 -0.21(-12.50%)
May 04, 2022 1.690 1.730 1.540 1.680 12,140,164 -0.42(-20.00%)
May 03, 2022 2.030 2.160 2.010 2.100 5,209,948 +0.07(+3.45%)
May 02, 2022 1.970 2.110 1.860 2.030 6,168,358 +0.03(+1.50%)
Apr 29, 2022 2.060 2.160 1.980 2.000 5,802,630 -0.14(-6.54%)
Apr 28, 2022 2.320 2.320 2.010 2.140 5,651,632 -0.11(-4.89%)
Apr 27, 2022 2.310 2.345 2.210 2.250 3,655,198 -0.04(-1.75%)
Apr 26, 2022 2.420 2.440 2.240 2.290 4,013,683 -0.15(-6.15%)
Apr 25, 2022 2.150 2.480 2.130 2.440 5,816,195 +0.28(+12.96%)
Apr 22, 2022 2.180 2.290 2.120 2.160 3,035,037 -0.05(-2.26%)
Apr 21, 2022 2.200 2.320 2.120 2.210 4,300,587 +0.04(+1.84%)
Apr 20, 2022 2.260 2.270 2.130 2.170 2,854,265 -0.06(-2.69%)
Apr 19, 2022 2.210 2.320 2.170 2.230 3,545,295 -0.01(-0.45%)
Apr 18, 2022 2.130 2.360 2.040 2.240 7,709,269 -0.04(-1.75%)
Apr 14, 2022 2.330 2.420 2.240 2.280 3,639,314 -0.06(-2.56%)
Apr 13, 2022 2.230 2.430 2.230 2.340 6,104,562 +0.10(+4.46%)
Apr 12, 2022 2.380 2.470 2.190 2.240 6,845,541 -0.18(-7.44%)
Apr 11, 2022 2.550 2.580 2.360 2.420 9,903,576 -0.17(-6.56%)
Apr 08, 2022 2.750 2.788 2.580 2.590 6,558,692 -0.11(-4.07%)
Apr 07, 2022 2.780 2.785 2.500 2.700 10,663,790 -0.09(-3.23%)
Apr 06, 2022 2.960 3.140 2.670 2.790 30,536,676 -0.17(-5.74%)
Apr 05, 2022 2.580 3.000 2.495 2.960 31,665,308 +0.24(+8.82%)
Apr 04, 2022 2.630 3.090 2.630 2.720 75,707,280 +0.22(+8.80%)
Apr 01, 2022 2.010 2.670 1.990 2.500 52,816,948 +0.48(+23.76%)
Mar 31, 2022 2.330 2.880 2.020 2.020 211,676,896 +0.37(+22.42%)
Mar 30, 2022 1.680 1.790 1.640 1.650 3,189,817 -0.06(-3.51%)
Mar 29, 2022 1.560 1.760 1.560 1.710 5,308,084 +0.17(+11.04%)
Mar 28, 2022 1.620 1.645 1.510 1.540 3,526,204 -0.06(-3.75%)
Mar 25, 2022 1.660 1.660 1.570 1.600 3,299,353 -0.07(-4.19%)
Mar 24, 2022 1.640 1.700 1.580 1.670 2,680,058 +0.04(+2.45%)
Mar 23, 2022 1.610 1.710 1.600 1.630 4,066,453 -0.02(-1.21%)
Mar 22, 2022 1.570 1.700 1.545 1.650 4,690,421 +0.09(+5.77%)
Mar 21, 2022 1.660 1.660 1.560 1.560 4,598,927 -0.10(-6.02%)
Mar 18, 2022 1.500 1.740 1.500 1.660 31,260,508 +0.13(+8.50%)
Mar 17, 2022 1.440 1.530 1.420 1.530 6,919,808 +0.07(+4.79%)
Mar 16, 2022 1.470 1.470 1.350 1.460 9,004,916 +0.03(+2.10%)
Mar 15, 2022 1.470 1.480 1.410 1.430 4,361,956 +0.00(+0.00%)
Mar 14, 2022 1.580 1.605 1.420 1.430 6,621,935 -0.15(-9.49%)
Mar 11, 2022 1.690 1.735 1.580 1.580 3,720,907 -0.10(-5.95%)
Mar 10, 2022 1.690 1.720 1.580 1.680 3,337,642 -0.06(-3.45%)
Mar 09, 2022 1.650 1.750 1.595 1.740 4,053,588 +0.17(+10.83%)
Mar 08, 2022 1.480 1.670 1.420 1.570 3,845,386 +0.07(+4.67%)
Mar 07, 2022 1.520 1.570 1.450 1.500 3,464,198 -0.02(-1.32%)
Mar 04, 2022 1.630 1.670 1.510 1.520 3,903,972 -0.12(-7.32%)
Mar 03, 2022 1.820 1.820 1.610 1.640 4,810,621 -0.19(-10.38%)
Mar 02, 2022 1.950 1.959 1.820 1.830 3,991,589 -0.12(-6.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.