New Zealand markets close in 5 hours 43 minutes

Clovis Oncology, Inc. (CLVS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.2915-0.0523 (-15.21%)
At close: 04:00PM EST
0.2910 -0.00 (-0.17%)
After hours: 05:15PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20220.31000.32400.29000.29150.29154,370,368
02 Dec 20220.35000.36000.33000.34000.34002,209,500
01 Dec 20220.33000.38000.32000.36000.36002,541,200
30 Nov 20220.32000.35000.32000.33000.33001,699,000
29 Nov 20220.34000.34000.31000.31000.31001,998,700
28 Nov 20220.34000.36000.32000.34000.34002,074,100
25 Nov 20220.33000.35000.32000.35000.3500926,100
23 Nov 20220.34000.36000.33000.34000.34002,325,500
22 Nov 20220.34000.36000.33000.33000.33001,643,400
21 Nov 20220.36000.36000.34000.35000.35001,686,900
18 Nov 20220.34000.37000.33000.35000.35001,468,900
17 Nov 20220.33000.37000.32000.34000.34002,546,500
16 Nov 20220.37000.39000.34000.35000.35003,669,000
15 Nov 20220.40000.47000.36000.37000.37009,851,600
14 Nov 20220.29000.43000.29000.38000.380021,681,500
11 Nov 20220.27000.30000.26000.29000.290010,654,100
10 Nov 20220.27000.29000.26000.27000.270013,070,600
09 Nov 20220.28000.32000.23000.28000.280042,568,300
08 Nov 20220.95000.99000.91000.98000.9800979,700
07 Nov 20220.90000.97000.90000.95000.95001,425,100
04 Nov 20220.97000.97000.88000.90000.90003,508,200
03 Nov 20220.89000.99000.88000.94000.94002,470,000
02 Nov 20221.01001.03000.88000.89000.89004,023,300
01 Nov 20221.03001.06001.00001.00001.00002,602,700
31 Oct 20221.08001.11001.02001.03001.03002,410,200
28 Oct 20221.03001.12000.98001.09001.09002,358,700
27 Oct 20221.05001.07001.02001.04001.04001,288,500
26 Oct 20221.04001.07001.02001.06001.06001,343,700
25 Oct 20221.03001.08001.02001.04001.04001,556,900
24 Oct 20221.08001.09001.01001.04001.04001,274,900
21 Oct 20221.13001.13001.03001.08001.08002,483,900
20 Oct 20221.14001.16001.12001.13001.1300485,400
19 Oct 20221.15001.18001.13001.15001.15001,077,500
18 Oct 20221.20001.24001.12001.18001.18001,478,000
17 Oct 20221.09001.19001.07001.16001.16001,149,500
14 Oct 20221.07001.10001.05001.07001.07001,045,000
13 Oct 20221.04001.09000.99001.06001.06001,306,900
12 Oct 20221.08001.10001.03001.08001.0800949,500
11 Oct 20221.09001.12001.06001.09001.0900969,000
10 Oct 20221.16001.16001.04001.06001.06001,417,400
07 Oct 20221.22001.25001.16001.16001.1600942,300
06 Oct 20221.22001.27001.21001.23001.23001,057,500
05 Oct 20221.28001.30001.19001.24001.24001,443,200
04 Oct 20221.24001.31001.19001.30001.30002,918,300
03 Oct 20221.29001.31001.17001.21001.21006,214,700
30 Sept 20221.16001.23001.13001.19001.19001,137,200
29 Sept 20221.16001.19001.10001.16001.16002,016,300
28 Sept 20221.07001.22001.06001.18001.18003,005,000
27 Sept 20221.06001.08001.03001.05001.05001,410,600
26 Sept 20221.12001.14001.02001.05001.05002,483,200
23 Sept 20221.15001.18001.11001.12001.12002,063,100
22 Sept 20221.16001.22001.13001.18001.18002,464,800
21 Sept 20221.17001.23001.15001.16001.16002,756,200
20 Sept 20221.21001.21001.10001.12001.12002,332,400
19 Sept 20221.24001.24001.18001.23001.23001,845,100
16 Sept 20221.35001.37001.21001.26001.26003,971,200
15 Sept 20221.40001.41001.33001.37001.37003,073,700
14 Sept 20221.49001.49001.34001.39001.39004,510,200
13 Sept 20221.45001.52001.36001.49001.490010,358,400
12 Sept 20221.28001.59001.24001.50001.500032,769,200
09 Sept 20221.10001.16001.10001.15001.15001,769,400
08 Sept 20221.11001.18001.10001.10001.10002,270,100
07 Sept 20221.10001.16001.10001.13001.13001,179,900
06 Sept 20221.12001.18001.10001.11001.11001,881,600
02 Sept 20221.20001.21001.12001.13001.13001,770,100
01 Sept 20221.11001.19001.08001.18001.18001,904,500
31 Aug 20221.14001.17001.12001.12001.12001,620,100
30 Aug 20221.20001.22001.10001.11001.11001,857,400
29 Aug 20221.18001.21001.14001.19001.19001,426,000
26 Aug 20221.28001.28001.19001.19001.19002,316,500
25 Aug 20221.25001.29001.24001.27001.27001,687,000
24 Aug 20221.26001.31001.23001.25001.25001,120,000
23 Aug 20221.24001.29001.16001.27001.27002,300,400
22 Aug 20221.33001.34001.22001.24001.24003,294,100
19 Aug 20221.35001.44001.33001.36001.36003,072,900
18 Aug 20221.39001.39001.31001.37001.37001,833,900
17 Aug 20221.41001.54001.30001.42001.42007,104,800
16 Aug 20221.42001.49001.35001.41001.41003,963,800
15 Aug 20221.49001.52001.42001.46001.46001,845,900
12 Aug 20221.49001.55001.45001.48001.48003,237,300
11 Aug 20221.50001.52001.42001.45001.45003,256,200
10 Aug 20221.31001.60001.27001.56001.56008,637,100
09 Aug 20221.44001.44001.20001.27001.27004,516,600
08 Aug 20221.45001.54001.43001.45001.45006,758,700
05 Aug 20221.61001.74001.61001.66001.66004,097,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...