Clovis Oncology Inc (NQ: CLVS )

4.470 USD +0.080 (+1.82%)
Streaming Delayed Price Updated: 10:13 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 4.310 4.450 4.310 4.390 1,720,708 +0.06(+1.39%)
Oct 22, 2021 4.380 4.389 4.250 4.330 1,855,991 -0.05(-1.14%)
Oct 21, 2021 4.330 4.470 4.310 4.380 1,850,589 +0.07(+1.62%)
Oct 20, 2021 4.340 4.400 4.270 4.310 1,580,895 -0.04(-0.92%)
Oct 19, 2021 4.200 4.380 4.170 4.350 2,176,741 +0.16(+3.82%)
Oct 18, 2021 4.340 4.360 4.140 4.190 3,639,960 -0.15(-3.46%)
Oct 15, 2021 4.460 4.500 4.335 4.340 1,679,701 -0.11(-2.47%)
Oct 14, 2021 4.480 4.620 4.435 4.450 2,478,047 -0.01(-0.22%)
Oct 13, 2021 4.370 4.500 4.350 4.460 2,234,825 +0.13(+3.00%)
Oct 12, 2021 4.300 4.380 4.280 4.330 1,567,983 +0.02(+0.46%)
Oct 11, 2021 4.320 4.410 4.275 4.310 1,389,038 -0.05(-1.15%)
Oct 08, 2021 4.380 4.450 4.330 4.360 1,338,109 -0.04(-0.91%)
Oct 07, 2021 4.410 4.500 4.350 4.400 1,862,928 +0.08(+1.85%)
Oct 06, 2021 4.250 4.350 4.242 4.320 2,015,174 -0.02(-0.46%)
Oct 05, 2021 4.280 4.420 4.238 4.340 2,334,870 +0.06(+1.40%)
Oct 04, 2021 4.410 4.480 4.255 4.280 2,389,584 -0.19(-4.25%)
Oct 01, 2021 4.460 4.480 4.340 4.470 2,420,434 +0.01(+0.22%)
Sep 30, 2021 4.520 4.575 4.460 4.460 2,038,675 -0.06(-1.33%)
Sep 29, 2021 4.680 4.727 4.510 4.520 1,828,763 -0.15(-3.21%)
Sep 28, 2021 4.860 4.890 4.670 4.670 2,093,225 -0.20(-4.11%)
Sep 27, 2021 4.690 4.910 4.680 4.870 2,218,410 +0.20(+4.28%)
Sep 24, 2021 4.630 4.800 4.630 4.670 2,557,904 +0.06(+1.30%)
Sep 23, 2021 4.440 4.610 4.415 4.610 1,850,681 +0.17(+3.83%)
Sep 22, 2021 4.490 4.540 4.400 4.440 2,082,467 +0.00(+0.00%)
Sep 21, 2021 4.570 4.600 4.400 4.440 3,104,592 -0.12(-2.63%)
Sep 20, 2021 4.590 4.760 4.525 4.560 3,911,920 -0.28(-5.79%)
Sep 17, 2021 4.610 4.900 4.580 4.840 9,327,892 +0.23(+4.99%)
Sep 16, 2021 4.480 4.645 4.400 4.610 3,438,710 +0.16(+3.60%)
Sep 15, 2021 4.290 4.480 4.260 4.450 4,661,001 +0.17(+3.97%)
Sep 14, 2021 4.340 4.400 4.230 4.280 5,879,188 -0.05(-1.15%)
Sep 13, 2021 4.380 4.480 4.300 4.330 3,311,874 -0.03(-0.69%)
Sep 10, 2021 4.460 4.485 4.350 4.360 2,812,286 -0.04(-0.91%)
Sep 09, 2021 4.390 4.580 4.360 4.400 2,548,473 -0.01(-0.23%)
Sep 08, 2021 4.610 4.630 4.390 4.410 2,381,975 -0.23(-4.96%)
Sep 07, 2021 4.660 4.745 4.555 4.640 3,042,660 +0.02(+0.43%)
Sep 03, 2021 4.860 4.890 4.600 4.620 5,702,654 -0.28(-5.71%)
Sep 02, 2021 4.890 4.970 4.840 4.900 2,206,588 -0.02(-0.41%)
Sep 01, 2021 4.800 4.930 4.790 4.920 2,375,906 +0.10(+2.07%)
Aug 31, 2021 4.810 4.955 4.770 4.820 3,040,027 -0.01(-0.21%)
Aug 30, 2021 4.930 5.000 4.780 4.830 3,485,284 +0.15(+3.21%)
Aug 27, 2021 4.540 4.721 4.510 4.680 2,875,122 +0.14(+3.08%)
Aug 26, 2021 4.560 4.780 4.525 4.540 2,236,964 -0.08(-1.73%)
Aug 25, 2021 4.550 4.680 4.470 4.620 2,307,610 +0.04(+0.87%)
Aug 24, 2021 4.490 4.588 4.430 4.580 2,457,822 +0.06(+1.33%)
Aug 23, 2021 4.270 4.530 4.270 4.520 3,445,788 +0.28(+6.60%)
Aug 20, 2021 4.070 4.275 4.070 4.240 3,100,912 +0.18(+4.43%)
Aug 19, 2021 4.280 4.300 4.060 4.060 2,938,062 -0.24(-5.58%)
Aug 18, 2021 4.450 4.460 4.300 4.300 2,865,682 -0.10(-2.27%)
Aug 17, 2021 4.560 4.600 4.350 4.400 4,201,565 -0.23(-4.97%)
Aug 16, 2021 4.760 4.760 4.580 4.630 3,644,065 -0.15(-3.14%)
Aug 13, 2021 4.900 4.980 4.780 4.780 2,055,345 -0.12(-2.45%)
Aug 12, 2021 4.830 4.940 4.740 4.900 1,899,184 +0.09(+1.87%)
Aug 11, 2021 4.930 4.940 4.760 4.810 2,115,670 -0.12(-2.43%)
Aug 10, 2021 4.910 5.010 4.880 4.930 1,698,929 +0.01(+0.20%)
Aug 09, 2021 5.000 5.060 4.900 4.920 3,328,865 -0.05(-1.01%)
Aug 06, 2021 5.030 5.050 4.865 4.970 2,922,174 -0.09(-1.78%)
Aug 05, 2021 4.770 5.060 4.725 5.060 3,090,808 +0.24(+4.98%)
Aug 04, 2021 4.660 5.240 4.660 4.820 5,333,244 -0.04(-0.82%)
Aug 03, 2021 4.960 4.960 4.730 4.860 3,080,023 -0.05(-1.02%)
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.