Clovis Oncology Historical Data - CLVS

CLVS Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 12.90 -0.48 -3.59% 13.15 14.09 12.65 11,045,863
Dec 12 2019 13.38 1.67 14.26% 11.22 13.53 11.10 12,461,523
Dec 11 2019 11.71 -0.47 -3.86% 12.21 12.60 10.85 9,867,429
Dec 10 2019 12.18 1.48 13.83% 11.00 12.60 10.14 17,866,636
Dec 09 2019 10.70 1.11 11.57% 10.00 10.87 9.70 13,906,240
Dec 06 2019 9.59 0.68 7.63% 8.90 10.25 8.60 16,696,926
Dec 05 2019 8.9099 -3.21 -26.49% 11.94 12.1499 8.72 25,886,653
Dec 04 2019 12.12 0.24 2.02% 12.55 13.22 11.30 15,439,332
Dec 03 2019 11.88 -4.56 -27.74% 14.65 16.01 11.43 25,789,046
Dec 02 2019 16.44 1.39 9.25% 16.35 17.37 13.99 39,578,962
Nov 29 2019 15.0483 0.00 +0.00% 12.99 16.62 12.09 0
Nov 29 2019 15.0483 2.57 20.58% 12.99 16.62 12.09 33,438,714
Nov 28 2019 12.48 0.00 +0.00% 11.05 12.66 11.00 0
Nov 27 2019 12.48 1.58 14.5% 11.05 12.66 11.00 19,989,084
Nov 26 2019 10.90 0.65 6.34% 10.20 11.60 9.20 20,980,399
Nov 25 2019 10.25 1.56 17.95% 9.10 10.33 8.81 17,550,438
Nov 22 2019 8.69 0.93 11.98% 7.81 8.725 7.70 11,636,280
Nov 21 2019 7.76 0.75 10.7% 7.29 8.02 7.00 8,135,900
Nov 20 2019 7.01 -0.78 -10.01% 7.54 7.79 6.90 7,418,008
Nov 19 2019 7.79 0.72 10.16% 7.39 8.25 7.15 19,077,593
Nov 18 2019 7.0714 0.66 10.32% 6.49 7.17 6.26 9,369,804
Nov 15 2019 6.41 0.11 1.75% 6.37 6.58 6.20 5,324,390
Nov 14 2019 6.30 -0.25 -3.82% 6.70 7.00 5.97 15,825,348
Nov 13 2019 6.55 1.09 19.85% 5.82 6.80 5.495 31,355,668
Nov 12 2019 5.465 0.09 1.77% 5.33 5.91 5.25 6,661,348
Nov 11 2019 5.37 -0.63 -10.5% 6.02 6.45 5.26 17,945,018
Nov 08 2019 6.00 1.65 37.93% 4.42 6.25 4.29 36,612,924
Nov 07 2019 4.35 0.77 21.34% 4.30 4.74 3.55 11,997,915
Nov 06 2019 3.585 -0.03 -0.69% 3.66 3.77 3.535 3,675,793
Nov 05 2019 3.61 -0.16 -4.24% 3.72 3.94 3.58 3,285,418
Nov 04 2019 3.77 0.19 5.16% 3.60 3.83 3.42 3,555,365
Nov 01 2019 3.585 0.00 +0.00% 3.22 3.645 3.18 0
Nov 01 2019 3.585 0.42 13.09% 3.22 3.645 3.18 4,214,058
Oct 31 2019 3.17 -0.23 -6.76% 3.40 3.4001 3.075 3,876,058
Oct 30 2019 3.40 -0.33 -8.85% 3.70 3.90 3.36 3,053,664
Oct 29 2019 3.73 -0.22 -5.57% 3.76 4.00 3.55 5,057,514
Oct 28 2019 3.95 0.95 31.67% 3.06 4.03 2.93 14,196,847
Oct 25 2019 3.00 -0.09 -2.91% 3.06 3.16 3.00 2,447,792
Oct 24 2019 3.09 -0.11 -3.44% 3.21 3.287 3.06 2,787,753
Oct 23 2019 3.20 -0.24 -6.98% 3.45 3.55 3.20 2,179,241
Oct 22 2019 3.44 0.00 0.0% 3.50 3.60 3.38 2,511,732
Oct 21 2019 3.44 0.10 2.99% 3.36 3.60 3.3101 1,644,760
Oct 18 2019 3.34 -0.32 -8.74% 3.70 3.83 3.29 3,351,938
Oct 17 2019 3.66 0.46 14.38% 3.26 3.76 3.21 3,743,180
Oct 16 2019 3.20 -0.01 -0.16% 3.23 3.32 3.19 1,857,434
Oct 15 2019 3.205 0.09 2.72% 3.11 3.33 3.01 4,077,876
Oct 14 2019 3.12 -0.16 -4.73% 3.30 3.36 3.11 2,079,587
Oct 11 2019 3.275 0.11 3.31% 3.21 3.37 3.17 3,160,525
Oct 10 2019 3.17 -0.02 -0.63% 3.22 3.395 3.12 3,579,682
Oct 09 2019 3.19 0.03 0.95% 3.18 3.27 3.13 2,313,888
Oct 08 2019 3.16 -0.44 -12.22% 3.50 3.58 3.14 4,152,317
Oct 07 2019 3.60 -0.11 -2.96% 3.70 3.7499 3.57 2,340,088
Oct 04 2019 3.71 -0.15 -3.76% 3.85 3.92 3.70 2,103,775
Oct 03 2019 3.855 -0.20 -4.81% 4.02 4.077 3.74 2,980,543
Oct 02 2019 4.05 0.05 1.25% 3.95 4.13 3.70 2,716,932
Oct 01 2019 4.00 0.07 1.78% 3.91 4.22 3.83 2,809,652
Sep 30 2019 3.93 -0.07 -1.75% 4.09 4.15 3.76 4,079,718
Sep 27 2019 4.00 -0.01 -0.25% 4.02 4.3199 3.97 4,303,522
Sep 26 2019 4.01 -0.17 -4.07% 4.16 4.2931 4.00 2,380,494
Sep 25 2019 4.18 -0.09 -2.11% 4.27 4.43 4.08 2,690,598
Sep 24 2019 4.27 -0.32 -6.87% 4.45 4.52 3.97 6,386,018
Sep 23 2019 4.585 -0.16 -3.27% 4.76 4.87 4.56 3,264,382
Sep 20 2019 4.74 -0.13 -2.67% 4.80 5.04 4.725 10,641,945
Sep 19 2019 4.87 -0.27 -5.25% 5.17 5.25 4.815 5,115,217
Sep 18 2019 5.14 -0.20 -3.75% 5.31 5.3453 5.00 5,605,819
Sep 17 2019 5.34 -0.31 -5.49% 5.64 5.65 5.16 4,264,839
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:20191216 14:15:30