Yahoo

Mail

Singapore markets closed

Straits Times Index
3,205.14
+16.64(+0.52%)
Nikkei
28,804.85
+96.27(+0.34%)
Hang Seng
26,126.93
+109.40(+0.42%)
FTSE 100
7,204.55
+14.25(+0.20%)
BTC-USD
61,286.54
+108.21(+0.18%)
CMC Crypto 200
1,453.34
-49.69(-3.31%)

WATCH

Join us for the Yahoo Finance All Markets Summit: The Path Forward on 25-26 October

US session: LIVE at 9pm 25 Oct; Asia session: LIVE at 9am 26 Oct

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Oct 2021	4.3800	4.3900	4.2500	4.3300	4.3300	1,854,100
21 Oct 2021	4.3300	4.4700	4.3100	4.3800	4.3800	1,851,400
20 Oct 2021	4.3400	4.4000	4.2700	4.3100	4.3100	1,581,000
19 Oct 2021	4.2000	4.3800	4.1700	4.3500	4.3500	2,177,100
18 Oct 2021	4.3400	4.3600	4.1400	4.1900	4.1900	3,640,000
15 Oct 2021	4.4600	4.5000	4.3400	4.3400	4.3400	1,679,400
14 Oct 2021	4.4800	4.6200	4.4300	4.4500	4.4500	2,477,900
13 Oct 2021	4.3700	4.5000	4.3500	4.4600	4.4600	2,229,200
12 Oct 2021	4.3000	4.3800	4.2800	4.3300	4.3300	1,567,900
11 Oct 2021	4.3200	4.4100	4.2800	4.3100	4.3100	1,389,000
08 Oct 2021	4.3800	4.4500	4.3300	4.3600	4.3600	1,337,600
07 Oct 2021	4.4100	4.5000	4.3500	4.4000	4.4000	1,862,900
06 Oct 2021	4.2500	4.3500	4.2400	4.3200	4.3200	2,015,900
05 Oct 2021	4.2800	4.4200	4.2400	4.3400	4.3400	2,335,000
04 Oct 2021	4.4100	4.4800	4.2600	4.2800	4.2800	2,390,000
01 Oct 2021	4.4600	4.4800	4.3400	4.4700	4.4700	2,420,400
30 Sep 2021	4.5200	4.5800	4.4600	4.4600	4.4600	2,038,400
29 Sep 2021	4.6800	4.7300	4.5100	4.5200	4.5200	1,831,500
28 Sep 2021	4.8600	4.8900	4.6600	4.6700	4.6700	2,093,100
27 Sep 2021	4.6900	4.9100	4.6800	4.8700	4.8700	2,218,900
24 Sep 2021	4.6300	4.8000	4.6300	4.6700	4.6700	2,557,900
23 Sep 2021	4.4400	4.6100	4.4200	4.6100	4.6100	1,852,700
22 Sep 2021	4.4900	4.5400	4.4000	4.4400	4.4400	2,083,500
21 Sep 2021	4.5700	4.6000	4.4000	4.4400	4.4400	3,105,200
20 Sep 2021	4.5900	4.7600	4.5300	4.5700	4.5700	3,915,900
17 Sep 2021	4.6100	4.9000	4.5800	4.8400	4.8400	9,327,900
16 Sep 2021	4.4800	4.6400	4.4000	4.6100	4.6100	3,439,300
15 Sep 2021	4.2900	4.4800	4.2600	4.4500	4.4500	4,662,200
14 Sep 2021	4.3400	4.4000	4.2300	4.2800	4.2800	5,904,600
13 Sep 2021	4.3800	4.4800	4.3000	4.3300	4.3300	3,311,900
10 Sep 2021	4.4600	4.4900	4.3500	4.3600	4.3600	2,811,200
09 Sep 2021	4.3900	4.5800	4.3600	4.4000	4.4000	2,551,200
08 Sep 2021	4.6100	4.6300	4.3900	4.4100	4.4100	2,382,200
07 Sep 2021	4.6600	4.7500	4.5600	4.6400	4.6400	3,043,400
03 Sep 2021	4.8600	4.8900	4.6000	4.6200	4.6200	5,692,800
02 Sep 2021	4.8900	4.9700	4.8400	4.9000	4.9000	2,205,700
01 Sep 2021	4.8000	4.9300	4.7900	4.9200	4.9200	2,375,900
31 Aug 2021	4.8100	4.9600	4.7700	4.8200	4.8200	3,044,500
30 Aug 2021	4.9300	5.0000	4.7800	4.8300	4.8300	3,485,700
27 Aug 2021	4.5400	4.7200	4.5100	4.6800	4.6800	2,872,200
26 Aug 2021	4.5600	4.7800	4.5300	4.5400	4.5400	2,238,600
25 Aug 2021	4.5500	4.6800	4.4700	4.6200	4.6200	2,311,000
24 Aug 2021	4.4900	4.5900	4.4300	4.5800	4.5800	2,458,600
23 Aug 2021	4.2700	4.5300	4.2700	4.5200	4.5200	3,449,100
20 Aug 2021	4.0700	4.2800	4.0700	4.2400	4.2400	3,097,200
19 Aug 2021	4.2800	4.3000	4.0600	4.0600	4.0600	2,952,400
18 Aug 2021	4.4500	4.4600	4.3000	4.3000	4.3000	2,870,200
17 Aug 2021	4.5600	4.6000	4.3500	4.4000	4.4000	4,202,700
16 Aug 2021	4.7600	4.7600	4.5800	4.6300	4.6300	3,637,600
13 Aug 2021	4.9000	4.9800	4.7800	4.7800	4.7800	2,036,500
12 Aug 2021	4.8300	4.9400	4.7400	4.9000	4.9000	1,889,600
11 Aug 2021	4.9300	4.9400	4.7600	4.8100	4.8100	2,117,000
10 Aug 2021	4.9100	5.0100	4.8800	4.9300	4.9300	1,701,300
09 Aug 2021	5.0000	5.0600	4.9000	4.9200	4.9200	3,331,400
06 Aug 2021	5.0300	5.0500	4.8700	4.9700	4.9700	2,922,000
05 Aug 2021	4.7700	5.0600	4.7200	5.0600	5.0600	3,092,800
04 Aug 2021	4.6600	5.2400	4.6600	4.8200	4.8200	5,334,100
03 Aug 2021	4.9600	4.9600	4.7300	4.8600	4.8600	3,084,700
02 Aug 2021	4.8900	5.0100	4.8400	4.9200	4.9200	1,982,000
30 Jul 2021	4.8500	4.9400	4.7800	4.8300	4.8300	2,074,600
29 Jul 2021	5.1000	5.1200	4.8500	4.8500	4.8500	2,532,100
28 Jul 2021	4.8800	5.1000	4.8500	5.0900	5.0900	2,917,200
27 Jul 2021	4.7500	4.9600	4.6500	4.8800	4.8800	3,449,700
26 Jul 2021	4.8800	4.9400	4.7500	4.7600	4.7600	3,091,900
23 Jul 2021	5.0300	5.0500	4.8500	4.8600	4.8600	3,484,600
22 Jul 2021	5.2000	5.2300	5.0100	5.0200	5.0200	2,772,500
21 Jul 2021	5.2000	5.2800	5.1000	5.2000	5.2000	2,339,100
20 Jul 2021	5.0000	5.1800	4.9800	5.1700	5.1700	2,827,500
19 Jul 2021	4.9500	5.0800	4.8900	5.0200	5.0200	3,614,300
16 Jul 2021	5.1300	5.2100	5.0000	5.0500	5.0500	3,978,200
15 Jul 2021	5.2700	5.3000	5.0500	5.1600	5.1600	7,610,700
14 Jul 2021	5.3600	5.7800	5.2700	5.2900	5.2900	13,719,300
13 Jul 2021	5.2600	5.6600	5.1800	5.2800	5.2800	10,512,200
12 Jul 2021	5.7100	5.7500	5.2800	5.3000	5.3000	5,833,600
09 Jul 2021	5.4100	5.4600	5.2400	5.4200	5.4200	3,341,600
08 Jul 2021	5.2500	5.5400	5.2100	5.3900	5.3900	3,220,200
07 Jul 2021	5.5900	5.6100	5.3900	5.3900	5.3900	3,973,300
06 Jul 2021	5.8200	5.9200	5.5800	5.5900	5.5900	4,801,800
02 Jul 2021	5.7900	5.8300	5.5700	5.6900	5.6900	5,415,400
01 Jul 2021	5.8000	5.9100	5.7000	5.8000	5.8000	3,186,700
30 Jun 2021	5.8700	5.9100	5.7900	5.8000	5.8000	3,526,400
29 Jun 2021	6.2200	6.2200	5.8400	5.8500	5.8500	4,954,600
28 Jun 2021	6.6000	6.6400	6.1700	6.1700	6.1700	4,673,700
25 Jun 2021	6.2900	6.6500	6.2400	6.5400	6.5400	8,712,500
24 Jun 2021	6.2300	6.3000	6.0600	6.2900	6.2900	4,640,600
23 Jun 2021	5.9000	6.2200	5.9000	6.1700	6.1700	5,200,800
22 Jun 2021	5.9500	6.0500	5.7800	5.8800	5.8800	4,423,700
21 Jun 2021	5.9800	6.0100	5.7600	5.9600	5.9600	4,357,600
18 Jun 2021	6.0100	6.2400	5.9200	5.9700	5.9700	6,951,500
17 Jun 2021	5.9900	6.3100	5.9800	6.0900	6.0900	10,268,400
16 Jun 2021	5.7900	5.9200	5.5800	5.9100	5.9100	6,825,000
15 Jun 2021	5.8500	6.1400	5.7100	5.7700	5.7700	5,928,200
14 Jun 2021	5.9000	6.2500	5.8000	5.8400	5.8400	9,669,700
11 Jun 2021	6.0000	6.0200	5.6600	5.7800	5.7800	7,234,900
10 Jun 2021	6.1100	6.2800	5.7800	5.9700	5.9700	12,077,100
09 Jun 2021	7.1200	7.2400	6.2100	6.3100	6.3100	46,264,200
08 Jun 2021	5.5700	5.8300	5.5000	5.7100	5.7100	11,298,000
07 Jun 2021	5.4100	5.5500	5.2000	5.4500	5.4500	7,559,000
04 Jun 2021	5.3500	5.5200	5.3300	5.3600	5.3600	3,530,600
03 Jun 2021	5.6000	5.8200	5.3600	5.3700	5.3700	9,367,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,205.14+16.64(+0.52%)

Nikkei28,804.85+96.27(+0.34%)

Hang Seng26,126.93+109.40(+0.42%)

FTSE 1007,204.55+14.25(+0.20%)

BTC-USD61,286.54+108.21(+0.18%)

CMC Crypto 2001,453.34-49.69(-3.31%)

Join us for the Yahoo Finance All Markets Summit: The Path Forward on 25-26 October

Clovis Oncology, Inc. (CLVS)

Straits Times Index
3,205.14
+16.64(+0.52%)

Nikkei
28,804.85
+96.27(+0.34%)

Hang Seng
26,126.93
+109.40(+0.42%)

FTSE 100
7,204.55
+14.25(+0.20%)

BTC-USD
61,286.54
+108.21(+0.18%)

CMC Crypto 200
1,453.34
-49.69(-3.31%)