Clovis Oncology Inc (NQ: CLVS )

5.580 USD -0.380 (-6.38%)
Official Closing Price Updated: 7:58 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 5.960 5.980 5.570 5.580 5,269,700 -0.38(-6.38%)
Jan 14, 2021 5.700 5.960 5.540 5.960 4,681,039 +0.34(+6.05%)
Jan 13, 2021 5.980 6.140 5.570 5.620 6,500,893 -0.35(-5.86%)
Jan 12, 2021 5.600 5.970 5.430 5.970 7,192,397 +0.35(+6.23%)
Jan 11, 2021 5.220 5.740 5.100 5.620 9,825,463 +0.57(+11.29%)
Jan 08, 2021 5.040 5.190 4.930 5.050 4,188,500 +0.07(+1.41%)
Jan 07, 2021 4.870 5.040 4.840 4.980 4,053,244 +0.17(+3.53%)
Jan 06, 2021 4.830 5.010 4.730 4.810 3,785,253 +0.00(+0.00%)
Jan 05, 2021 4.830 4.910 4.750 4.810 2,206,146 +0.00(+0.00%)
Jan 04, 2021 4.820 4.990 4.730 4.810 2,801,008 +0.01(+0.21%)
Dec 31, 2020 4.800 4.800 4.800 6,984,762 -0.12(-2.44%)
Dec 30, 2020 4.510 4.930 4.480 4.920 6,984,762 +0.47(+10.56%)
Dec 29, 2020 4.700 4.740 4.410 4.450 6,602,875 -0.19(-4.09%)
Dec 28, 2020 4.930 4.960 4.570 4.640 5,897,390 -0.24(-4.92%)
Dec 24, 2020 4.980 4.980 4.810 4.880 2,429,100 -0.06(-1.21%)
Dec 23, 2020 5.010 5.050 4.850 4.940 4,146,375 -0.08(-1.59%)
Dec 22, 2020 5.240 5.370 5.000 5.020 5,096,828 -0.22(-4.20%)
Dec 21, 2020 5.690 5.700 5.110 5.240 16,553,462 +0.34(+6.94%)
Dec 18, 2020 5.180 5.210 4.870 4.900 10,498,300 -0.25(-4.85%)
Dec 17, 2020 5.060 5.150 4.860 5.150 3,211,700 +0.10(+1.98%)
Dec 16, 2020 5.130 5.160 4.980 5.050 2,035,333 -0.06(-1.17%)
Dec 15, 2020 5.320 5.370 5.040 5.110 3,986,113 -0.22(-4.13%)
Dec 14, 2020 4.900 5.430 4.890 5.330 6,069,207 +0.48(+9.90%)
Dec 11, 2020 4.840 5.160 4.800 4.850 3,923,700 +0.05(+1.04%)
Dec 10, 2020 4.910 4.930 4.760 4.800 3,436,068 -0.09(-1.84%)
Dec 09, 2020 5.160 5.190 4.760 4.890 4,402,941 -0.22(-4.31%)
Dec 08, 2020 5.090 5.170 4.920 5.110 4,000,031 -0.01(-0.20%)
Dec 07, 2020 5.290 5.290 5.050 5.120 3,401,979 -0.18(-3.40%)
Dec 04, 2020 5.270 5.570 5.250 5.300 4,761,100 -0.11(-2.03%)
Dec 03, 2020 4.890 5.580 4.780 5.410 11,523,801 +0.54(+11.09%)
Dec 02, 2020 4.810 4.900 4.640 4.870 3,223,258 +0.00(+0.00%)
Dec 01, 2020 4.900 5.060 4.810 4.870 3,360,596 -0.05(-1.02%)
Nov 30, 2020 4.760 4.960 4.670 4.920 3,967,089 +0.16(+3.36%)
Nov 27, 2020 4.550 4.820 4.523 4.760 4,494,200 +0.32(+7.21%)
Nov 25, 2020 4.410 4.570 4.350 4.440 4,679,800 -0.06(-1.33%)
Nov 24, 2020 4.230 4.500 4.130 4.500 6,239,857 +0.32(+7.66%)
Nov 23, 2020 4.220 4.270 4.150 4.180 4,127,564 -0.05(-1.18%)
Nov 20, 2020 4.300 4.340 4.165 4.230 3,674,900 -0.06(-1.40%)
Nov 19, 2020 4.200 4.290 4.130 4.290 3,530,124 +0.09(+2.14%)
Nov 18, 2020 4.350 4.510 4.180 4.200 4,317,737 -0.19(-4.33%)
Nov 17, 2020 4.350 4.490 4.310 4.390 2,802,842 -0.03(-0.68%)
Nov 16, 2020 4.260 4.440 4.240 4.420 3,989,822 +0.16(+3.76%)
Nov 13, 2020 4.210 4.280 4.100 4.260 3,579,300 +0.13(+3.15%)
Nov 12, 2020 4.310 4.330 4.120 4.130 3,875,734 -0.19(-4.40%)
Nov 11, 2020 4.200 4.400 4.160 4.320 4,770,639 +0.19(+4.60%)
Nov 10, 2020 4.200 4.210 4.080 4.130 4,787,293 -0.05(-1.20%)
Nov 09, 2020 4.400 4.440 4.080 4.180 5,664,780 -0.08(-1.88%)
Nov 06, 2020 4.500 4.510 4.210 4.260 7,547,900 -0.21(-4.70%)
Nov 05, 2020 4.700 4.790 4.450 4.470 16,420,997 -1.20(-21.16%)
Nov 04, 2020 5.190 5.690 5.140 5.670 5,406,293 +0.53(+10.31%)
Nov 03, 2020 4.950 5.200 4.870 5.140 3,035,344 +0.26(+5.44%)
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.