Clovis Oncology Inc (NQ: CLVS )

5.870 USD +0.250 (+4.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 5.700 6.000 5.680 5.870 3,224,344 +0.25(+4.45%)
May 13, 2021 5.800 5.890 5.440 5.620 3,228,562 -0.09(-1.58%)
May 12, 2021 5.450 6.069 5.446 5.710 3,837,529 +0.10(+1.78%)
May 11, 2021 5.090 5.670 5.030 5.610 3,196,791 +0.32(+6.05%)
May 10, 2021 5.620 5.640 5.250 5.290 5,623,114 -0.35(-6.21%)
May 07, 2021 5.730 5.920 5.600 5.640 4,531,343 -0.03(-0.53%)
May 06, 2021 5.840 5.890 5.390 5.670 4,916,107 -0.19(-3.24%)
May 05, 2021 5.280 6.360 5.270 5.860 12,758,089 +0.35(+6.35%)
May 04, 2021 5.750 5.750 5.450 5.510 4,739,176 -0.26(-4.51%)
May 03, 2021 5.970 5.990 5.670 5.770 2,763,265 -0.17(-2.86%)
Apr 30, 2021 5.950 6.161 5.900 5.940 2,447,900 -0.08(-1.33%)
Apr 29, 2021 6.230 6.240 5.950 6.020 2,354,502 -0.13(-2.11%)
Apr 28, 2021 6.120 6.240 6.070 6.150 1,951,964 +0.00(+0.00%)
Apr 27, 2021 6.350 6.430 6.100 6.150 2,114,286 -0.14(-2.23%)
Apr 26, 2021 6.130 6.430 6.050 6.290 3,157,558 +0.20(+3.28%)
Apr 23, 2021 6.080 6.205 5.950 6.090 2,591,300 +0.00(+0.00%)
Apr 22, 2021 6.040 6.320 5.840 6.090 4,173,583 +0.09(+1.50%)
Apr 21, 2021 5.670 6.030 5.560 6.000 3,504,054 +0.33(+5.82%)
Apr 20, 2021 5.750 5.800 5.480 5.670 4,854,253 -0.11(-1.90%)
Apr 19, 2021 5.880 6.140 5.760 5.780 3,725,052 -0.20(-3.34%)
Apr 16, 2021 6.060 6.130 5.900 5.980 3,312,000 -0.12(-1.97%)
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 5,541,984 +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%)
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.