Singapore markets closed

Clovis Oncology, Inc. (CLVS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.3300-0.0500 (-1.14%)
At close: 4:00PM EDT
4.3500 +0.02 (+0.46%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20214.38004.39004.25004.33004.33001,854,100
21 Oct 20214.33004.47004.31004.38004.38001,851,400
20 Oct 20214.34004.40004.27004.31004.31001,581,000
19 Oct 20214.20004.38004.17004.35004.35002,177,100
18 Oct 20214.34004.36004.14004.19004.19003,640,000
15 Oct 20214.46004.50004.34004.34004.34001,679,400
14 Oct 20214.48004.62004.43004.45004.45002,477,900
13 Oct 20214.37004.50004.35004.46004.46002,229,200
12 Oct 20214.30004.38004.28004.33004.33001,567,900
11 Oct 20214.32004.41004.28004.31004.31001,389,000
08 Oct 20214.38004.45004.33004.36004.36001,337,600
07 Oct 20214.41004.50004.35004.40004.40001,862,900
06 Oct 20214.25004.35004.24004.32004.32002,015,900
05 Oct 20214.28004.42004.24004.34004.34002,335,000
04 Oct 20214.41004.48004.26004.28004.28002,390,000
01 Oct 20214.46004.48004.34004.47004.47002,420,400
30 Sep 20214.52004.58004.46004.46004.46002,038,400
29 Sep 20214.68004.73004.51004.52004.52001,831,500
28 Sep 20214.86004.89004.66004.67004.67002,093,100
27 Sep 20214.69004.91004.68004.87004.87002,218,900
24 Sep 20214.63004.80004.63004.67004.67002,557,900
23 Sep 20214.44004.61004.42004.61004.61001,852,700
22 Sep 20214.49004.54004.40004.44004.44002,083,500
21 Sep 20214.57004.60004.40004.44004.44003,105,200
20 Sep 20214.59004.76004.53004.57004.57003,915,900
17 Sep 20214.61004.90004.58004.84004.84009,327,900
16 Sep 20214.48004.64004.40004.61004.61003,439,300
15 Sep 20214.29004.48004.26004.45004.45004,662,200
14 Sep 20214.34004.40004.23004.28004.28005,904,600
13 Sep 20214.38004.48004.30004.33004.33003,311,900
10 Sep 20214.46004.49004.35004.36004.36002,811,200
09 Sep 20214.39004.58004.36004.40004.40002,551,200
08 Sep 20214.61004.63004.39004.41004.41002,382,200
07 Sep 20214.66004.75004.56004.64004.64003,043,400
03 Sep 20214.86004.89004.60004.62004.62005,692,800
02 Sep 20214.89004.97004.84004.90004.90002,205,700
01 Sep 20214.80004.93004.79004.92004.92002,375,900
31 Aug 20214.81004.96004.77004.82004.82003,044,500
30 Aug 20214.93005.00004.78004.83004.83003,485,700
27 Aug 20214.54004.72004.51004.68004.68002,872,200
26 Aug 20214.56004.78004.53004.54004.54002,238,600
25 Aug 20214.55004.68004.47004.62004.62002,311,000
24 Aug 20214.49004.59004.43004.58004.58002,458,600
23 Aug 20214.27004.53004.27004.52004.52003,449,100
20 Aug 20214.07004.28004.07004.24004.24003,097,200
19 Aug 20214.28004.30004.06004.06004.06002,952,400
18 Aug 20214.45004.46004.30004.30004.30002,870,200
17 Aug 20214.56004.60004.35004.40004.40004,202,700
16 Aug 20214.76004.76004.58004.63004.63003,637,600
13 Aug 20214.90004.98004.78004.78004.78002,036,500
12 Aug 20214.83004.94004.74004.90004.90001,889,600
11 Aug 20214.93004.94004.76004.81004.81002,117,000
10 Aug 20214.91005.01004.88004.93004.93001,701,300
09 Aug 20215.00005.06004.90004.92004.92003,331,400
06 Aug 20215.03005.05004.87004.97004.97002,922,000
05 Aug 20214.77005.06004.72005.06005.06003,092,800
04 Aug 20214.66005.24004.66004.82004.82005,334,100
03 Aug 20214.96004.96004.73004.86004.86003,084,700
02 Aug 20214.89005.01004.84004.92004.92001,982,000
30 Jul 20214.85004.94004.78004.83004.83002,074,600
29 Jul 20215.10005.12004.85004.85004.85002,532,100
28 Jul 20214.88005.10004.85005.09005.09002,917,200
27 Jul 20214.75004.96004.65004.88004.88003,449,700
26 Jul 20214.88004.94004.75004.76004.76003,091,900
23 Jul 20215.03005.05004.85004.86004.86003,484,600
22 Jul 20215.20005.23005.01005.02005.02002,772,500
21 Jul 20215.20005.28005.10005.20005.20002,339,100
20 Jul 20215.00005.18004.98005.17005.17002,827,500
19 Jul 20214.95005.08004.89005.02005.02003,614,300
16 Jul 20215.13005.21005.00005.05005.05003,978,200
15 Jul 20215.27005.30005.05005.16005.16007,610,700
14 Jul 20215.36005.78005.27005.29005.290013,719,300
13 Jul 20215.26005.66005.18005.28005.280010,512,200
12 Jul 20215.71005.75005.28005.30005.30005,833,600
09 Jul 20215.41005.46005.24005.42005.42003,341,600
08 Jul 20215.25005.54005.21005.39005.39003,220,200
07 Jul 20215.59005.61005.39005.39005.39003,973,300
06 Jul 20215.82005.92005.58005.59005.59004,801,800
02 Jul 20215.79005.83005.57005.69005.69005,415,400
01 Jul 20215.80005.91005.70005.80005.80003,186,700
30 Jun 20215.87005.91005.79005.80005.80003,526,400
29 Jun 20216.22006.22005.84005.85005.85004,954,600
28 Jun 20216.60006.64006.17006.17006.17004,673,700
25 Jun 20216.29006.65006.24006.54006.54008,712,500
24 Jun 20216.23006.30006.06006.29006.29004,640,600
23 Jun 20215.90006.22005.90006.17006.17005,200,800
22 Jun 20215.95006.05005.78005.88005.88004,423,700
21 Jun 20215.98006.01005.76005.96005.96004,357,600
18 Jun 20216.01006.24005.92005.97005.97006,951,500
17 Jun 20215.99006.31005.98006.09006.090010,268,400
16 Jun 20215.79005.92005.58005.91005.91006,825,000
15 Jun 20215.85006.14005.71005.77005.77005,928,200
14 Jun 20215.90006.25005.80005.84005.84009,669,700
11 Jun 20216.00006.02005.66005.78005.78007,234,900
10 Jun 20216.11006.28005.78005.97005.970012,077,100
09 Jun 20217.12007.24006.21006.31006.310046,264,200
08 Jun 20215.57005.83005.50005.71005.710011,298,000
07 Jun 20215.41005.55005.20005.45005.45007,559,000
04 Jun 20215.35005.52005.33005.36005.36003,530,600
03 Jun 20215.60005.82005.36005.37005.37009,367,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...