Clovis Oncology Inc (NQ: CLVS )

2.710 USD +0.170 (+6.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 2.500 2.720 2.450 2.710 4,872,716 +0.17(+6.69%)
Jan 13, 2022 2.580 2.620 2.500 2.540 3,865,606 -0.04(-1.55%)
Jan 12, 2022 2.750 2.820 2.575 2.580 3,141,863 -0.15(-5.49%)
Jan 11, 2022 2.650 2.840 2.625 2.730 3,947,372 +0.14(+5.41%)
Jan 10, 2022 2.530 2.640 2.460 2.590 3,981,466 +0.04(+1.57%)
Jan 07, 2022 2.750 2.820 2.550 2.550 4,802,804 -0.16(-5.90%)
Jan 06, 2022 2.740 2.830 2.630 2.710 3,045,839 +0.04(+1.50%)
Jan 05, 2022 2.910 3.000 2.670 2.670 4,117,633 -0.24(-8.25%)
Jan 04, 2022 3.120 3.130 2.900 2.910 3,410,561 -0.23(-7.32%)
Jan 03, 2022 2.750 3.140 2.750 3.140 4,321,411 +0.43(+15.87%)
Dec 31, 2021 2.850 2.940 2.685 2.710 3,956,626 -0.14(-4.91%)
Dec 30, 2021 2.740 3.000 2.710 2.850 4,689,919 +0.11(+4.01%)
Dec 29, 2021 2.750 2.800 2.660 2.740 3,838,169 -0.03(-1.08%)
Dec 28, 2021 2.880 3.020 2.765 2.770 3,439,570 -0.09(-3.15%)
Dec 27, 2021 3.160 3.160 2.860 2.860 3,866,057 -0.31(-9.78%)
Dec 23, 2021 3.130 3.220 3.050 3.170 2,821,135 +0.02(+0.63%)
Dec 22, 2021 3.160 3.250 3.125 3.150 1,982,235 -0.03(-0.94%)
Dec 21, 2021 3.230 3.320 3.130 3.180 3,381,274 -0.03(-0.93%)
Dec 20, 2021 3.050 3.295 2.990 3.210 3,374,244 +0.04(+1.26%)
Dec 17, 2021 2.714 3.220 2.714 3.170 6,630,320 +0.42(+15.27%)
Dec 16, 2021 2.880 2.915 2.720 2.750 3,611,599 -0.09(-3.17%)
Dec 15, 2021 2.700 2.850 2.580 2.840 4,450,130 +0.14(+5.19%)
Dec 14, 2021 2.680 2.770 2.630 2.700 3,267,733 +0.00(+0.00%)
Dec 13, 2021 2.800 2.890 2.615 2.700 4,217,910 -0.07(-2.53%)
Dec 10, 2021 2.970 2.970 2.760 2.770 2,847,465 -0.14(-4.81%)
Dec 09, 2021 3.110 3.159 2.905 2.910 3,794,639 -0.25(-7.91%)
Dec 08, 2021 3.160 3.190 2.995 3.160 3,143,819 +0.08(+2.60%)
Dec 07, 2021 2.870 3.175 2.860 3.080 5,675,229 +0.27(+9.61%)
Dec 06, 2021 2.770 2.870 2.705 2.810 4,111,620 +0.05(+1.81%)
Dec 03, 2021 3.110 3.110 2.750 2.760 5,394,604 -0.35(-11.25%)
Dec 02, 2021 3.000 3.130 2.970 3.110 5,142,849 +0.17(+5.78%)
Dec 01, 2021 3.130 3.275 2.930 2.940 5,153,113 -0.22(-6.96%)
Nov 30, 2021 3.050 3.180 3.020 3.160 4,367,371 +0.07(+2.27%)
Nov 29, 2021 3.230 3.295 3.061 3.090 3,808,707 -0.11(-3.44%)
Nov 26, 2021 3.320 3.330 3.135 3.200 2,891,023 -0.14(-4.19%)
Nov 24, 2021 3.240 3.410 3.150 3.340 2,768,269 +0.07(+2.14%)
Nov 23, 2021 3.070 3.340 3.040 3.270 7,020,397 +0.15(+4.81%)
Nov 22, 2021 3.380 3.410 3.110 3.120 5,702,516 -0.26(-7.69%)
Nov 19, 2021 3.460 3.470 3.340 3.380 4,461,805 -0.11(-3.15%)
Nov 18, 2021 3.640 3.510 3.460 3.490 5,576,507 -0.14(-3.86%)
Nov 17, 2021 3.810 3.860 3.610 3.630 4,535,531 -0.21(-5.47%)
Nov 16, 2021 3.890 3.910 3.780 3.840 3,304,039 -0.04(-1.03%)
Nov 15, 2021 3.960 4.000 3.870 3.880 2,812,771 -0.06(-1.52%)
Nov 12, 2021 3.990 4.050 3.900 3.940 3,500,581 -0.05(-1.25%)
Nov 11, 2021 4.110 4.125 3.950 3.990 6,528,192 -0.12(-2.92%)
Nov 10, 2021 4.260 4.110 4,001,875 -0.14(-3.29%)
Nov 09, 2021 4.350 4.362 4.240 4.250 2,241,804 -0.11(-2.52%)
Nov 08, 2021 4.470 4.510 4.330 4.360 2,201,511 -0.06(-1.36%)
Nov 05, 2021 4.550 4.570 4.330 4.420 2,930,873 -0.15(-3.28%)
Nov 04, 2021 4.660 4.730 4.440 4.570 2,985,522 -0.12(-2.56%)
Nov 03, 2021 4.330 4.690 4.280 4.690 4,405,352 -0.07(-1.47%)
Nov 02, 2021 4.560 4.760 4.485 4.760 2,298,624 +0.20(+4.39%)
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.