Clovis Oncology Inc (NQ: CLVS )

5.910 USD +0.140 (+2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 5.790 5.920 5.580 5.910 6,773,213 +0.14(+2.43%)
Jun 15, 2021 5.850 6.140 5.710 5.770 5,917,246 -0.07(-1.20%)
Jun 14, 2021 5.900 6.245 5.800 5.840 9,636,578 +0.06(+1.04%)
Jun 11, 2021 6.000 6.020 5.660 5.780 7,234,855 -0.19(-3.18%)
Jun 10, 2021 6.110 6.280 5.780 5.970 12,072,140 -0.34(-5.39%)
Jun 09, 2021 7.120 7.240 6.210 6.310 46,228,249 +0.60(+10.51%)
Jun 08, 2021 5.570 5.830 5.495 5.710 11,144,431 +0.26(+4.77%)
Jun 07, 2021 5.410 5.548 5.200 5.450 7,552,977 +0.09(+1.68%)
Jun 04, 2021 5.350 5.520 5.330 5.360 3,530,628 -0.01(-0.19%)
Jun 03, 2021 5.600 5.820 5.360 5.370 9,362,427 -0.14(-2.54%)
Jun 02, 2021 5.190 5.530 5.130 5.510 10,635,592 +0.38(+7.41%)
Jun 01, 2021 5.200 5.220 5.100 5.130 2,684,723 +0.00(+0.00%)
May 28, 2021 5.220 5.290 5.110 5.130 3,444,168 -0.09(-1.72%)
May 27, 2021 5.120 5.330 5.035 5.220 4,999,170 +0.16(+3.16%)
May 26, 2021 5.050 5.130 5.010 5.060 3,066,213 +0.04(+0.80%)
May 25, 2021 5.050 5.180 5.020 5.020 4,187,283 -0.05(-0.89%)
May 24, 2021 5.210 5.220 4.990 5.065 6,258,320 -0.11(-2.22%)
May 21, 2021 5.330 5.400 5.180 5.180 3,463,974 -0.10(-1.89%)
May 20, 2021 5.350 5.500 5.210 5.280 3,601,089 +0.01(+0.19%)
May 19, 2021 5.450 5.515 5.250 5.270 3,907,560 -0.22(-4.01%)
May 18, 2021 5.790 5.793 5.490 5.490 4,609,835 -0.38(-6.47%)
May 17, 2021 5.800 6.050 5.750 5.870 2,291,511 +0.00(+0.00%)
May 14, 2021 5.700 6.000 5.680 5.870 3,224,544 +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%)
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.