CLVS

Clovis Oncology Historical Data

CLVS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 5.88 0.19 3.25% 5.68 5.93 5.58 4,397,574
Sep 24 2020 5.695 -0.28 -4.61% 5.87 5.97 5.54 4,530,156
Sep 23 2020 5.97 -0.99 -14.22% 6.91 6.97 5.96 6,169,362
Sep 22 2020 6.96 -0.11 -1.56% 7.08 7.19 6.72 3,217,809
Sep 21 2020 7.07 0.11 1.51% 6.81 7.27 6.51 4,748,009
Sep 18 2020 6.965 -0.52 -6.89% 7.50 7.55 6.73 8,367,989
Sep 17 2020 7.48 -0.22 -2.86% 7.58 7.97 7.10 6,997,258
Sep 16 2020 7.7002 0.57 8.0% 7.02 7.82 6.79 8,209,062
Sep 15 2020 7.13 0.13 1.86% 7.22 7.35 6.56 7,060,260
Sep 14 2020 7.00 0.96 15.89% 6.29 7.07 6.09 11,692,711
Sep 11 2020 6.04 0.32 5.5% 5.73 6.285 5.63 7,693,317
Sep 10 2020 5.725 0.31 5.63% 5.42 5.955 5.42 6,330,164
Sep 09 2020 5.42 0.24 4.63% 5.25 5.53 5.20 3,258,122
Sep 08 2020 5.18 0.05 0.97% 5.10 5.49 5.01 3,867,489
Sep 07 2020 5.13 0.00 +0.00% 5.06 5.21 4.77 0
Sep 04 2020 5.13 0.05 1.08% 5.06 5.21 4.77 4,783,971
Sep 03 2020 5.075 -0.25 -4.61% 5.29 5.395 5.01 3,412,184
Sep 02 2020 5.32 0.26 5.14% 5.05 5.415 5.0382 4,242,546
Sep 01 2020 5.06 -0.17 -3.25% 5.17 5.23 4.99 4,193,082
Aug 31 2020 5.23 0.04 0.77% 5.21 5.39 5.00 3,252,210
Aug 28 2020 5.19 0.08 1.57% 5.08 5.38 5.00 4,769,049
Aug 27 2020 5.11 0.15 3.02% 5.54 6.70 5.08 10,232,424
Aug 26 2020 4.96 -0.13 -2.55% 5.07 5.17 4.95 3,326,258
Aug 25 2020 5.09 0.03 0.59% 5.01 5.15 4.92 3,507,059
Aug 24 2020 5.06 -0.23 -4.35% 5.31 5.4299 5.02 4,286,011
Aug 21 2020 5.29 -0.22 -3.99% 5.44 5.53 5.27 3,112,754
Aug 20 2020 5.51 0.07 1.29% 5.40 5.55 5.35 2,661,356
Aug 19 2020 5.44 -0.45 -7.64% 5.85 5.89 5.44 4,147,255
Aug 18 2020 5.89 0.10 1.73% 5.92 6.22 5.59 7,534,557
Aug 17 2020 5.79 0.97 20.12% 4.97 6.08 4.86 14,592,110
Aug 14 2020 4.82 -0.07 -1.43% 4.90 4.99 4.75 2,816,994
Aug 13 2020 4.89 0.04 0.82% 4.90 5.10 4.85 3,389,481
Aug 12 2020 4.85 -0.05 -1.02% 4.94 5.00 4.70 5,348,531
Aug 11 2020 4.90 -0.26 -4.95% 5.20 5.28 4.88 6,585,553
Aug 10 2020 5.155 -0.27 -4.89% 5.43 5.60 5.11 5,352,983
Aug 07 2020 5.42 -0.81 -13.0% 5.96 6.0498 5.30 10,565,789
Aug 06 2020 6.23 -0.23 -3.56% 6.45 6.56 6.15 4,481,210
Aug 05 2020 6.46 0.21 3.36% 6.33 6.83 6.25 2,717,444
Aug 04 2020 6.25 0.11 1.79% 6.11 6.42 6.0022 3,471,986
Aug 03 2020 6.14 0.35 6.04% 5.85 6.15 5.61 3,461,396
Jul 31 2020 5.79 -0.35 -5.7% 6.10 6.19 5.77 5,298,981
Jul 30 2020 6.14 0.03 0.49% 6.04 6.29 6.0218 3,025,717
Jul 29 2020 6.11 -0.04 -0.65% 6.18 6.28 5.93 3,099,241
Jul 28 2020 6.15 -0.05 -0.81% 6.19 6.355 6.13 2,081,248
Jul 27 2020 6.20 0.05 0.81% 6.19 6.37 6.10 3,673,147
Jul 24 2020 6.15 -0.41 -6.18% 6.50 6.57 6.13 4,388,336
Jul 23 2020 6.555 0.35 5.56% 6.18 6.799 6.1487 5,865,595
Jul 22 2020 6.21 -0.05 -0.8% 6.27 6.35 6.15 3,068,693
Jul 21 2020 6.26 -0.16 -2.49% 6.44 6.49 6.20 4,069,407
Jul 20 2020 6.42 -0.12 -1.83% 6.59 6.72 6.28 3,409,601
Jul 17 2020 6.54 0.17 2.67% 6.38 6.77 6.33 3,362,284
Jul 16 2020 6.37 -0.09 -1.39% 6.45 6.49 6.2598 2,129,144
Jul 15 2020 6.46 0.10 1.57% 6.48 6.60 6.2213 3,131,806
Jul 14 2020 6.36 -0.01 -0.16% 6.35 6.475 6.11 4,290,518
Jul 13 2020 6.37 -0.25 -3.78% 6.65 6.73 6.35 4,361,819
Jul 10 2020 6.62 -0.08 -1.19% 6.66 6.835 6.55 2,305,122
Jul 09 2020 6.70 -0.05 -0.74% 6.79 6.85 6.5213 2,596,021
Jul 08 2020 6.75 0.17 2.58% 6.56 6.75 6.48 2,322,607
Jul 07 2020 6.58 0.06 0.92% 6.48 6.745 6.41 2,779,677
Jul 06 2020 6.52 -0.09 -1.36% 6.63 6.70 6.4187 3,610,291
Jul 03 2020 6.61 0.00 +0.00% 6.77 6.84 6.49 0
Jul 02 2020 6.61 -0.08 -1.2% 6.77 6.84 6.49 3,341,195
Jul 01 2020 6.69 -0.06 -0.89% 6.74 6.811 6.41 5,745,832
Jun 30 2020 6.75 -0.28 -3.91% 6.95 7.0301 6.67 5,188,632
Jun 29 2020 7.025 -0.02 -0.21% 7.00 7.21 6.85 3,637,690
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:20200927 14:40:41