New Zealand markets open in 6 hours 10 minutes

Clovis Oncology, Inc. (CLVS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.9421+0.0221 (+1.15%)
As of 09:50AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20221.95001.97921.94001.94211.9421294,027
26 Jan 20222.12002.15001.90001.92001.92005,577,200
25 Jan 20222.04002.14001.99002.09002.09004,721,700
24 Jan 20222.15002.17001.97002.12002.12007,812,100
21 Jan 20222.29002.40002.18002.19002.19005,699,200
20 Jan 20222.51002.56002.31002.33002.33004,896,900
19 Jan 20222.50002.60002.44002.44002.44004,288,200
18 Jan 20222.65002.66002.43002.44002.44006,251,700
14 Jan 20222.50002.72002.45002.71002.71004,872,300
13 Jan 20222.58002.62002.50002.54002.54003,865,600
12 Jan 20222.75002.82002.58002.58002.58003,165,100
11 Jan 20222.65002.84002.63002.73002.73003,952,600
10 Jan 20222.53002.64002.46002.59002.59003,981,500
07 Jan 20222.75002.82002.55002.55002.55004,800,800
06 Jan 20222.74002.83002.63002.71002.71003,046,100
05 Jan 20222.91003.00002.67002.67002.67004,123,000
04 Jan 20223.12003.13002.90002.91002.91003,421,000
03 Jan 20222.75003.14002.75003.14003.14004,321,400
31 Dec 20212.85002.94002.69002.71002.71003,956,600
30 Dec 20212.74003.00002.71002.85002.85004,692,100
29 Dec 20212.75002.80002.66002.74002.74003,840,400
28 Dec 20212.88003.02002.77002.77002.77003,438,500
27 Dec 20213.16003.16002.86002.86002.86003,866,100
23 Dec 20213.13003.22003.05003.17003.17002,821,100
22 Dec 20213.16003.25003.13003.15003.15001,982,700
21 Dec 20213.23003.32003.13003.18003.18003,382,100
20 Dec 20213.05003.30002.99003.21003.21003,375,400
17 Dec 20212.71003.22002.71003.17003.17006,626,800
16 Dec 20212.88002.92002.72002.75002.75003,612,500
15 Dec 20212.70002.85002.58002.84002.84004,450,600
14 Dec 20212.69002.77002.63002.70002.70003,267,700
13 Dec 20212.80002.89002.62002.70002.70004,227,200
10 Dec 20212.97002.97002.76002.77002.77002,845,600
09 Dec 20213.11003.16002.91002.91002.91003,799,300
08 Dec 20213.10003.19003.00003.16003.16003,144,600
07 Dec 20212.87003.18002.86003.08003.08005,675,900
06 Dec 20212.77002.87002.71002.81002.81004,111,600
03 Dec 20213.11003.11002.75002.76002.76005,391,400
02 Dec 20213.00003.13002.97003.11003.11005,099,200
01 Dec 20213.13003.28002.93002.94002.94005,153,100
30 Nov 20213.05003.18003.02003.16003.16004,367,400
29 Nov 20213.23003.30003.06003.09003.09003,829,500
26 Nov 20213.32003.33003.14003.20003.20002,891,000
24 Nov 20213.24003.41003.15003.34003.34002,768,300
23 Nov 20213.07003.34003.04003.27003.27007,020,200
22 Nov 20213.38003.41003.11003.12003.12005,684,800
19 Nov 20213.46003.47003.34003.38003.38004,461,800
18 Nov 20213.64003.70003.39003.49003.49005,576,500
17 Nov 20213.81003.86003.61003.63003.63004,536,800
16 Nov 20213.89003.91003.78003.84003.84003,306,200
15 Nov 20213.96004.00003.87003.88003.88002,813,400
12 Nov 20213.99004.05003.90003.94003.94003,488,700
11 Nov 20214.11004.13003.95003.99003.99006,535,100
10 Nov 20214.26004.26004.09004.11004.11004,003,000
09 Nov 20214.35004.36004.24004.25004.25002,241,800
08 Nov 20214.47004.51004.33004.36004.36002,211,000
05 Nov 20214.55004.57004.33004.42004.42002,928,500
04 Nov 20214.66004.73004.44004.57004.57002,985,700
03 Nov 20214.33004.69004.28004.69004.69004,406,500
02 Nov 20214.56004.76004.49004.76004.76002,304,900
01 Nov 20214.35004.56004.35004.56004.56003,010,200
29 Oct 20214.34004.43004.31004.33004.33001,682,700
28 Oct 20214.13004.38004.13004.38004.38002,560,600
27 Oct 20214.37004.37004.12004.12004.12003,299,800
26 Oct 20214.38004.50004.33004.35004.35001,358,000
25 Oct 20214.31004.45004.31004.39004.39001,720,800
22 Oct 20214.38004.39004.25004.33004.33001,856,000
21 Oct 20214.33004.47004.31004.38004.38001,851,400
20 Oct 20214.34004.40004.27004.31004.31001,581,000
19 Oct 20214.20004.38004.17004.35004.35002,177,100
18 Oct 20214.34004.36004.14004.19004.19003,640,000
15 Oct 20214.46004.50004.34004.34004.34001,679,400
14 Oct 20214.48004.62004.43004.45004.45002,477,900
13 Oct 20214.37004.50004.35004.46004.46002,229,200
12 Oct 20214.30004.38004.28004.33004.33001,567,900
11 Oct 20214.32004.41004.28004.31004.31001,389,000
08 Oct 20214.38004.45004.33004.36004.36001,337,600
07 Oct 20214.41004.50004.35004.40004.40001,862,900
06 Oct 20214.25004.35004.24004.32004.32002,015,900
05 Oct 20214.28004.42004.24004.34004.34002,335,000
04 Oct 20214.41004.48004.26004.28004.28002,390,000
01 Oct 20214.46004.48004.34004.47004.47002,420,400
30 Sep 20214.52004.58004.46004.46004.46002,038,400
29 Sep 20214.68004.73004.51004.52004.52001,831,500
28 Sep 20214.86004.89004.66004.67004.67002,093,100
27 Sep 20214.69004.91004.68004.87004.87002,218,900
24 Sep 20214.63004.80004.63004.67004.67002,557,900
23 Sep 20214.44004.61004.42004.61004.61001,852,700
22 Sep 20214.49004.54004.40004.44004.44002,083,500
21 Sep 20214.57004.60004.40004.44004.44003,105,200
20 Sep 20214.59004.76004.53004.57004.57003,915,900
17 Sep 20214.61004.90004.58004.84004.84009,327,900
16 Sep 20214.48004.64004.40004.61004.61003,439,300
15 Sep 20214.29004.48004.26004.45004.45004,662,200
14 Sep 20214.34004.40004.23004.28004.28005,904,600
13 Sep 20214.38004.48004.30004.33004.33003,311,900
10 Sep 20214.46004.49004.35004.36004.36002,811,200
09 Sep 20214.39004.58004.36004.40004.40002,551,200
08 Sep 20214.61004.63004.39004.41004.41002,382,200
07 Sep 20214.66004.75004.56004.64004.64003,043,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...