Clovis Oncology Inc (NQ: CLVS )

6.100 USD -0.150 (-2.40%)
Official Closing Price Updated: 7:33 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 6.250 6.400 6.010 6.100 3,613,049 -0.15(-2.40%)
Apr 14, 2021 6.140 6.420 6.070 6.250 3,711,970 +0.11(+1.79%)
Apr 13, 2021 6.170 6.230 5.950 6.140 3,225,412 -0.02(-0.32%)
Apr 12, 2021 6.210 6.220 5.980 6.160 3,952,950 -0.07(-1.12%)
Apr 09, 2021 6.520 6.550 6.020 6.230 5,404,300 -0.35(-5.32%)
Apr 08, 2021 6.690 6.690 6.470 6.580 2,953,385 +0.00(+0.00%)
Apr 07, 2021 6.850 6.960 6.550 6.580 3,677,629 -0.32(-4.64%)
Apr 06, 2021 7.080 7.350 6.860 6.900 4,354,561 -0.15(-2.13%)
Apr 05, 2021 7.050 7.310 6.930 7.050 4,581,306 +0.06(+0.86%)
Apr 01, 2021 7.120 7.330 6.930 6.990 4,448,100 -0.03(-0.43%)
Mar 31, 2021 6.890 7.170 6.750 7.020 5,819,506 +0.24(+3.54%)
Mar 30, 2021 6.260 6.870 6.200 6.780 5,524,795 +0.46(+7.28%)
Mar 29, 2021 6.410 6.540 6.190 6.320 4,505,671 -0.12(-1.86%)
Mar 26, 2021 6.660 6.810 6.200 6.440 5,986,000 -0.17(-2.57%)
Mar 25, 2021 6.290 6.700 6.180 6.610 6,504,165 +0.14(+2.16%)
Mar 24, 2021 6.650 6.910 6.280 6.470 8,744,773 -0.28(-4.15%)
Mar 23, 2021 7.180 7.400 6.600 6.750 16,050,634 -0.72(-9.64%)
Mar 22, 2021 7.550 8.180 7.120 7.470 37,055,273 -0.39(-4.96%)
Mar 19, 2021 6.400 8.950 6.360 7.860 331,763,700 +2.54(+47.74%)
Mar 18, 2021 5.590 5.630 5.290 5.320 4,899,453 -0.40(-6.99%)
Mar 17, 2021 5.500 5.740 5.420 5.720 4,130,753 +0.11(+1.96%)
Mar 16, 2021 5.900 5.920 5.540 5.610 5,177,156 -0.27(-4.59%)
Mar 15, 2021 6.010 6.070 5.770 5.880 3,797,804 -0.06(-1.01%)
Mar 12, 2021 6.020 6.160 5.880 5.940 4,365,100 -0.31(-4.96%)
Mar 11, 2021 6.020 6.300 5.910 6.250 5,542,286 +0.38(+6.47%)
Mar 10, 2021 6.050 6.200 5.760 5.870 7,348,852 -0.12(-2.00%)
Mar 09, 2021 5.530 6.090 5.430 5.990 6,845,184 +0.57(+10.52%)
Mar 08, 2021 5.620 5.800 5.330 5.420 4,822,059 -0.16(-2.87%)
Mar 05, 2021 5.670 5.780 5.040 5.580 8,720,100 -0.08(-1.41%)
Mar 04, 2021 5.630 6.070 5.520 5.660 11,769,326 +0.11(+1.98%)
Mar 03, 2021 5.780 5.840 5.500 5.550 7,327,719 -0.17(-2.97%)
Mar 02, 2021 6.290 6.350 5.700 5.720 10,505,728 -0.51(-8.19%)
Mar 01, 2021 6.160 6.410 6.040 6.230 4,601,619 +0.24(+4.01%)
Feb 26, 2021 6.000 6.180 5.820 5.990 6,808,600 +0.05(+0.84%)
Feb 25, 2021 6.510 6.910 5.900 5.940 12,259,817 -0.26(-4.19%)
Feb 24, 2021 6.130 6.220 6.010 6.200 5,696,696 +0.19(+3.16%)
Feb 23, 2021 6.290 6.500 5.750 6.010 10,150,810 -0.67(-10.03%)
Feb 22, 2021 6.610 7.030 6.530 6.680 7,694,208 +0.03(+0.45%)
Feb 19, 2021 6.800 6.990 6.600 6.650 6,967,900 -0.02(-0.30%)
Feb 18, 2021 7.000 7.060 6.650 6.670 8,612,323 -0.45(-6.32%)
Feb 17, 2021 7.070 7.800 6.910 7.120 14,192,483 -0.04(-0.56%)
Feb 16, 2021 8.000 8.000 7.080 7.160 11,069,561 -0.74(-9.37%)
Feb 12, 2021 8.510 8.600 7.850 7.900 9,499,200 -0.70(-8.09%)
Feb 11, 2021 9.610 9.680 8.550 8.595 11,275,537 -0.94(-9.91%)
Feb 10, 2021 10.44 10.61 9.430 9.540 8,484,182 -0.75(-7.29%)
Feb 09, 2021 10.12 10.74 9.900 10.29 7,412,603 -0.05(-0.48%)
Feb 08, 2021 9.350 11.10 8.800 10.34 19,470,619 +0.98(+10.47%)
Feb 05, 2021 8.080 9.520 7.930 9.360 16,785,500 +1.37(+17.15%)
Feb 04, 2021 8.250 8.290 7.870 7.990 6,210,052 -0.17(-2.08%)
Feb 03, 2021 8.120 8.480 7.950 8.160 5,813,525 -0.01(-0.12%)
Feb 02, 2021 8.320 8.340 7.640 8.170 8,082,417 -0.29(-3.43%)
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.