Clovis Oncology Historical Data - CLVS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Clovis Oncology Inc CLVS NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.555 -6.95% 7.435 7.29 8.4084 8.40 7.99 15:18:59
more quote information »

CLVS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.3011.637.299.8110,678,310-1.87-20.05%
1 Month8.4211.637.299.517,100,239-0.985-11.7%
3 Months12.5514.097.2910.108,715,504-5.12-40.76%
6 Months6.0117.372.938.938,019,6771.4323.71%
1 Year24.8032.052.9310.095,114,720-17.37-70.02%
3 Years57.6999.452.9325.372,813,279-50.26-87.11%
5 Years74.40116.752.9329.512,306,748-66.97-90.01%

CLVS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2020 7.99 -1.92 -19.37% 9.27 9.55 7.60 15,190,580
Feb 24 2020 9.91 -1.16 -10.48% 10.45 11.00 9.50 9,254,557
Feb 21 2020 11.0698 0.29 2.74% 10.75 11.10 10.32 6,375,431
Feb 20 2020 10.775 0.32 3.01% 10.64 11.63 10.22 13,052,755
Feb 19 2020 10.46 1.20 12.96% 9.30 10.65 9.29 9,518,225
Feb 18 2020 9.26 -0.15 -1.59% 9.37 9.56 9.08 3,722,753
Feb 14 2020 9.41 -0.30 -3.09% 9.67 9.91 9.00 6,739,075
Feb 13 2020 9.71 -0.37 -3.67% 9.94 10.08 9.70 3,101,933
Feb 12 2020 10.08 0.24 2.44% 10.00 10.24 9.5649 5,054,907
Feb 11 2020 9.84 0.29 3.04% 9.59 9.95 9.3203 4,220,104
Feb 10 2020 9.55 0.25 2.69% 9.40 9.565 9.14 2,973,593
Feb 07 2020 9.30 -0.80 -7.92% 10.10 10.40 9.27 6,061,619
Feb 06 2020 10.10 0.37 3.8% 10.01 10.63 9.42 8,558,850
Feb 05 2020 9.73 0.90 10.19% 8.90 10.06 8.82 11,652,347
Feb 04 2020 8.83 0.44 5.24% 8.40 8.90 8.28 5,727,873
Feb 03 2020 8.39 0.10 1.21% 8.62 9.05 8.27 4,830,524
Jan 31 2020 8.29 -0.33 -3.77% 8.50 8.6821 8.09 6,284,220
Jan 30 2020 8.615 -0.27 -3.04% 8.74 8.99 8.36 5,783,108
Jan 29 2020 8.885 0.49 5.9% 8.42 9.2761 8.38 6,802,096
Jan 28 2020 8.39 -0.18 -2.1% 8.63 8.79 8.27 3,303,774
Jan 27 2020 8.57 -0.36 -4.03% 8.54 8.77 8.35 4,972,352
See More Historical Prices »
Your Recent History
NASDAQ
CLVS
Clovis Onc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200226 20:34:05