Singapore markets closed

Clovis Oncology, Inc. (CLVS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.6900+0.0158 (+2.34%)
At close: 04:00PM EDT
0.6900 0.00 (0.00%)
After hours: 07:47PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.72000.72000.62000.69000.69004,534,400
26 May 20220.65000.69000.65000.67000.67003,023,100
25 May 20220.65000.69000.63000.67000.67002,440,000
24 May 20220.68000.69000.61000.63000.63003,038,300
23 May 20220.72000.74000.68000.68000.68003,393,500
20 May 20220.74000.74000.66000.71000.71004,409,200
19 May 20220.75000.76000.69000.71000.71003,666,200
18 May 20220.79000.80000.71000.74000.74003,843,900
17 May 20220.84000.87000.78000.78000.78005,779,600
16 May 20220.80000.86000.76000.83000.83004,577,300
13 May 20220.81000.84000.77000.78000.78003,820,600
12 May 20220.75000.79000.70000.76000.76005,630,200
11 May 20220.86000.86000.72000.75000.75005,736,900
10 May 20220.87000.92000.83000.85000.85009,614,700
09 May 20220.94001.00000.80000.81000.810014,460,300
06 May 20221.42001.43000.96000.99000.990036,757,500
05 May 20221.63001.63001.40001.47001.47006,406,600
04 May 20221.69001.73001.54001.68001.680012,157,700
03 May 20222.03002.16002.01002.10002.10005,215,400
02 May 20221.97002.11001.86002.03002.03006,172,300
29 Apr 20222.06002.16001.98002.00002.00005,795,200
28 Apr 20222.32002.32002.01002.14002.14005,656,700
27 Apr 20222.31002.35002.21002.25002.25003,655,100
26 Apr 20222.42002.44002.24002.29002.29004,019,000
25 Apr 20222.15002.48002.13002.44002.44005,818,200
22 Apr 20222.18002.29002.12002.16002.16003,035,000
21 Apr 20222.20002.32002.12002.21002.21004,308,200
20 Apr 20222.26002.27002.13002.17002.17002,854,700
19 Apr 20222.21002.32002.17002.23002.23003,549,300
18 Apr 20222.13002.36002.04002.24002.24007,711,200
14 Apr 20222.33002.42002.24002.28002.28003,639,300
13 Apr 20222.23002.43002.23002.34002.34006,106,100
12 Apr 20222.38002.47002.19002.24002.24006,854,900
11 Apr 20222.55002.58002.36002.42002.42009,904,700
08 Apr 20222.75002.79002.58002.59002.59006,558,700
07 Apr 20222.78002.79002.50002.70002.700010,671,700
06 Apr 20222.96003.14002.67002.79002.790030,555,400
05 Apr 20222.58003.00002.50002.96002.960031,717,200
04 Apr 20222.63003.09002.63002.72002.720075,624,000
01 Apr 20222.01002.67001.99002.50002.500052,816,900
31 Mar 20222.33002.88002.02002.02002.0200211,803,000
30 Mar 20221.68001.79001.64001.65001.65003,192,400
29 Mar 20221.56001.76001.56001.71001.71005,316,600
28 Mar 20221.62001.65001.51001.54001.54003,526,400
25 Mar 20221.66001.66001.57001.60001.60003,295,900
24 Mar 20221.64001.70001.58001.67001.67002,682,400
23 Mar 20221.61001.71001.60001.63001.63004,071,700
22 Mar 20221.57001.70001.55001.65001.65004,697,100
21 Mar 20221.66001.66001.56001.56001.56004,608,400
18 Mar 20221.50001.74001.50001.66001.660031,260,500
17 Mar 20221.44001.53001.42001.53001.53006,923,200
16 Mar 20221.47001.47001.35001.46001.46009,007,000
15 Mar 20221.47001.48001.41001.43001.43004,362,000
14 Mar 20221.58001.61001.42001.43001.43006,628,600
11 Mar 20221.69001.74001.58001.58001.58003,720,900
10 Mar 20221.69001.72001.58001.68001.68003,337,600
09 Mar 20221.65001.75001.60001.74001.74004,057,300
08 Mar 20221.48001.67001.42001.57001.57003,845,400
07 Mar 20221.52001.57001.45001.50001.50003,466,500
04 Mar 20221.63001.67001.51001.52001.52003,894,700
03 Mar 20221.82001.82001.61001.64001.64004,842,300
02 Mar 20221.95001.96001.82001.83001.83003,994,600
01 Mar 20222.07002.07001.91001.95001.95003,658,200
28 Feb 20221.97002.11001.96002.06002.06003,726,400
25 Feb 20221.96002.04001.84002.04002.04004,125,200
24 Feb 20221.53001.96001.51001.96001.96007,322,900
23 Feb 20221.71001.73001.61001.62001.62004,697,000
22 Feb 20221.71001.80001.69001.69001.69003,622,100
18 Feb 20221.77001.80001.69001.71001.71004,133,100
17 Feb 20221.90001.91001.75001.75001.75004,607,600
16 Feb 20221.96001.97001.87001.92001.92003,161,800
15 Feb 20221.88002.01001.86002.00002.00004,251,500
14 Feb 20221.93001.93001.80001.81001.81002,578,000
11 Feb 20221.99002.06001.88001.90001.90004,099,700
10 Feb 20222.00002.14001.92001.95001.95006,143,400
09 Feb 20221.91002.09001.91002.05002.05007,535,000
08 Feb 20221.92001.94001.82001.89001.89003,273,800
07 Feb 20221.83001.94001.82001.91001.91004,018,700
04 Feb 20221.75001.83001.73001.80001.80004,868,100
03 Feb 20221.85001.90001.71001.75001.75005,206,000
02 Feb 20222.09002.11001.87001.88001.88004,120,600
01 Feb 20222.05002.14001.96002.09002.09004,368,100
31 Jan 20221.95002.05001.95002.04002.04005,420,000
28 Jan 20221.84001.95001.79001.93001.93003,788,700
27 Jan 20221.95001.98001.82001.83001.83004,759,200
26 Jan 20222.12002.15001.90001.92001.92005,592,100
25 Jan 20222.04002.14001.99002.09002.09004,721,700
24 Jan 20222.15002.17001.97002.12002.12007,798,000
21 Jan 20222.29002.40002.18002.19002.19005,707,900
20 Jan 20222.51002.56002.31002.33002.33004,896,900
19 Jan 20222.50002.60002.44002.44002.44004,288,200
18 Jan 20222.65002.66002.43002.44002.44006,251,700
14 Jan 20222.50002.72002.45002.71002.71004,872,600
13 Jan 20222.58002.62002.50002.54002.54003,865,600
12 Jan 20222.75002.82002.58002.58002.58003,165,100
11 Jan 20222.65002.84002.63002.73002.73003,952,600
10 Jan 20222.53002.64002.46002.59002.59003,981,500
07 Jan 20222.75002.82002.55002.55002.55004,802,800
06 Jan 20222.74002.83002.63002.71002.71003,046,100
05 Jan 20222.91003.00002.67002.67002.67004,123,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...