New Zealand markets closed

Clovis Oncology, Inc. (CLVS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.2700-0.1800 (-12.41%)
At close: 04:00PM EDT
1.3000 +0.03 (+2.36%)
After hours: 07:58PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20221.44001.44001.20001.27001.27004,503,200
08 Aug 20221.45001.54001.43001.45001.45006,758,700
05 Aug 20221.61001.74001.61001.66001.66004,091,100
04 Aug 20221.77001.79001.62001.64001.64003,472,900
03 Aug 20221.62001.74001.62001.65001.65002,741,000
02 Aug 20221.46001.65001.45001.60001.60003,497,300
01 Aug 20221.62001.63001.50001.51001.51004,279,100
29 Jul 20221.74001.77001.65001.67001.67001,650,600
28 Jul 20221.69001.76001.61001.74001.74002,119,900
27 Jul 20221.77001.78001.67001.72001.72002,614,300
26 Jul 20221.64001.80001.63001.77001.77003,824,100
25 Jul 20221.75001.79001.62001.69001.69002,830,700
22 Jul 20221.90001.91001.72001.81001.81004,698,200
21 Jul 20221.91002.02001.89001.93001.93003,533,500
20 Jul 20221.97002.04001.87001.94001.94005,744,400
19 Jul 20222.01002.17001.94002.00002.00008,875,600
18 Jul 20222.18002.24001.86001.90001.90009,398,300
15 Jul 20222.36002.48002.11002.19002.19007,471,400
14 Jul 20222.43002.43002.18002.28002.28006,297,500
13 Jul 20222.38002.87002.37002.46002.460017,171,600
12 Jul 20222.64002.72002.40002.43002.43008,265,700
11 Jul 20222.76002.80002.55002.68002.680011,813,300
08 Jul 20222.24003.25002.22002.77002.7700104,903,300
07 Jul 20222.07002.23001.88002.17002.170012,729,900
06 Jul 20222.34002.60002.13002.18002.180014,078,000
05 Jul 20222.70002.74002.37002.41002.410026,848,500
01 Jul 20221.78002.90001.78002.85002.850076,203,500
30 Jun 20221.68001.95001.63001.80001.800012,547,200
29 Jun 20221.69001.71001.55001.71001.71004,219,000
28 Jun 20221.70001.85001.62001.71001.71007,424,400
27 Jun 20221.81001.81001.57001.71001.71008,371,300
24 Jun 20221.66001.91001.66001.70001.700027,306,300
23 Jun 20221.40001.77001.34001.74001.740019,407,200
22 Jun 20221.74001.84001.47001.53001.530030,790,500
21 Jun 20221.30002.40001.28001.64001.6400110,210,100
17 Jun 20220.89001.20000.88001.18001.180019,474,600
16 Jun 20220.90000.92000.83000.89000.89006,992,800
15 Jun 20220.86001.01000.78000.97000.970021,149,000
14 Jun 20220.89001.12000.80000.81000.810064,186,200
13 Jun 20220.66000.73000.58000.70000.700010,876,100
10 Jun 20220.71000.72000.65000.66000.66003,424,100
09 Jun 20220.78000.80000.73000.73000.73003,018,100
08 Jun 20220.73000.82000.71000.78000.78004,636,800
07 Jun 20220.68000.75000.66000.73000.73003,922,700
06 Jun 20220.76000.76000.66000.67000.67005,369,000
03 Jun 20220.66000.76000.64000.75000.75007,513,600
02 Jun 20220.66000.67000.64000.66000.66003,304,500
01 Jun 20220.70000.72000.64000.67000.67004,126,300
31 May 20220.70000.74000.65000.70000.70004,597,900
27 May 20220.72000.72000.62000.69000.69004,547,800
26 May 20220.65000.69000.65000.67000.67003,023,100
25 May 20220.65000.69000.63000.67000.67002,440,000
24 May 20220.68000.69000.61000.63000.63003,038,300
23 May 20220.72000.74000.68000.68000.68003,393,500
20 May 20220.74000.74000.66000.71000.71004,410,200
19 May 20220.75000.76000.69000.71000.71003,666,200
18 May 20220.79000.80000.71000.74000.74003,843,900
17 May 20220.84000.87000.78000.78000.78005,779,600
16 May 20220.80000.86000.76000.83000.83004,577,300
13 May 20220.81000.84000.77000.78000.78003,824,800
12 May 20220.75000.79000.70000.76000.76005,630,200
11 May 20220.86000.86000.72000.75000.75005,736,900
10 May 20220.87000.92000.83000.85000.85009,614,700
09 May 20220.94001.00000.80000.81000.810014,460,300
06 May 20221.42001.43000.96000.99000.990036,829,500
05 May 20221.63001.63001.40001.47001.47006,406,600
04 May 20221.69001.73001.54001.68001.680012,157,700
03 May 20222.03002.16002.01002.10002.10005,215,400
02 May 20221.97002.11001.86002.03002.03006,172,300
29 Apr 20222.06002.16001.98002.00002.00005,802,600
28 Apr 20222.32002.32002.01002.14002.14005,656,700
27 Apr 20222.31002.35002.21002.25002.25003,655,100
26 Apr 20222.42002.44002.24002.29002.29004,019,000
25 Apr 20222.15002.48002.13002.44002.44005,818,200
22 Apr 20222.18002.29002.12002.16002.16003,035,000
21 Apr 20222.20002.32002.12002.21002.21004,308,200
20 Apr 20222.26002.27002.13002.17002.17002,854,700
19 Apr 20222.21002.32002.17002.23002.23003,549,300
18 Apr 20222.13002.36002.04002.24002.24007,711,200
14 Apr 20222.33002.42002.24002.28002.28003,639,300
13 Apr 20222.23002.43002.23002.34002.34006,106,100
12 Apr 20222.38002.47002.19002.24002.24006,854,900
11 Apr 20222.55002.58002.36002.42002.42009,904,700
08 Apr 20222.75002.79002.58002.59002.59006,558,700
07 Apr 20222.78002.79002.50002.70002.700010,671,700
06 Apr 20222.96003.14002.67002.79002.790030,555,400
05 Apr 20222.58003.00002.50002.96002.960031,717,200
04 Apr 20222.63003.09002.63002.72002.720075,624,000
01 Apr 20222.01002.67001.99002.50002.500052,816,900
31 Mar 20222.33002.88002.02002.02002.0200211,803,000
30 Mar 20221.68001.79001.64001.65001.65003,192,400
29 Mar 20221.56001.76001.56001.71001.71005,316,600
28 Mar 20221.62001.65001.51001.54001.54003,526,400
25 Mar 20221.66001.66001.57001.60001.60003,295,900
24 Mar 20221.64001.70001.58001.67001.67002,682,400
23 Mar 20221.61001.71001.60001.63001.63004,071,700
22 Mar 20221.57001.70001.55001.65001.65004,697,100
21 Mar 20221.66001.66001.56001.56001.56004,608,400
18 Mar 20221.50001.74001.50001.66001.660031,260,500
17 Mar 20221.44001.53001.42001.53001.53006,923,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...