Stock Quote

Clovis Oncology Inc (NQ: CLVS )

1.190 +0.030 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 1.160 1.230 1.130 1.190 1,131,175 +0.03(+2.59%)
Sep 29, 2022 1.160 1.190 1.100 1.160 2,016,146 -0.02(-1.69%)
Sep 28, 2022 1.070 1.220 1.062 1.180 3,003,957 +0.13(+12.38%)
Sep 27, 2022 1.060 1.080 1.035 1.050 1,409,972 +0.00(+0.00%)
Sep 26, 2022 1.120 1.140 1.020 1.050 2,478,996 -0.07(-6.25%)
Sep 23, 2022 1.150 1.180 1.110 1.120 2,063,098 -0.06(-5.08%)
Sep 22, 2022 1.160 1.220 1.125 1.180 2,464,519 +0.02(+1.72%)
Sep 21, 2022 1.170 1.230 1.150 1.160 2,750,837 +0.04(+3.57%)
Sep 20, 2022 1.210 1.210 1.100 1.120 2,329,056 -0.11(-8.94%)
Sep 19, 2022 1.240 1.240 1.180 1.230 1,845,043 -0.03(-2.38%)
Sep 16, 2022 1.350 1.370 1.210 1.260 3,971,172 -0.11(-8.03%)
Sep 15, 2022 1.400 1.410 1.330 1.370 3,070,888 -0.02(-1.44%)
Sep 14, 2022 1.490 1.490 1.340 1.390 4,504,064 -0.10(-6.71%)
Sep 13, 2022 1.450 1.520 1.360 1.490 10,336,324 -0.01(-0.67%)
Sep 12, 2022 1.280 1.585 1.240 1.500 32,717,054 +0.35(+30.43%)
Sep 09, 2022 1.100 1.160 1.100 1.150 1,773,736 +0.05(+4.55%)
Sep 08, 2022 1.110 1.180 1.100 1.100 2,208,596 -0.03(-2.65%)
Sep 07, 2022 1.100 1.160 1.100 1.130 1,179,618 +0.02(+1.80%)
Sep 06, 2022 1.120 1.180 1.100 1.110 1,881,594 -0.02(-1.77%)
Sep 02, 2022 1.200 1.210 1.120 1.130 1,770,087 -0.05(-4.24%)
Sep 01, 2022 1.110 1.190 1.080 1.180 1,902,886 +0.06(+5.36%)
Aug 31, 2022 1.140 1.170 1.120 1.120 1,620,117 +0.01(+0.90%)
Aug 30, 2022 1.200 1.220 1.100 1.110 1,857,120 -0.08(-6.72%)
Aug 29, 2022 1.180 1.209 1.140 1.190 1,424,940 +0.00(+0.00%)
Aug 26, 2022 1.280 1.280 1.190 1.190 2,316,522 -0.08(-6.30%)
Aug 25, 2022 1.250 1.290 1.240 1.270 1,687,081 +0.02(+1.60%)
Aug 24, 2022 1.260 1.310 1.230 1.250 1,120,093 -0.02(-1.57%)
Aug 23, 2022 1.240 1.290 1.160 1.270 2,299,821 +0.03(+2.42%)
Aug 22, 2022 1.330 1.335 1.220 1.240 3,284,999 -0.12(-8.82%)
Aug 19, 2022 1.350 1.440 1.330 1.360 3,072,883 -0.01(-0.73%)
Aug 18, 2022 1.390 1.390 1.310 1.370 1,833,558 -0.05(-3.52%)
Aug 17, 2022 1.410 1.540 1.300 1.420 7,092,932 +0.01(+0.71%)
Aug 16, 2022 1.420 1.485 1.350 1.410 3,962,337 -0.05(-3.42%)
Aug 15, 2022 1.490 1.524 1.420 1.460 1,839,339 -0.02(-1.35%)
Aug 12, 2022 1.490 1.550 1.450 1.480 3,237,563 +0.03(+2.07%)
Aug 11, 2022 1.500 1.515 1.420 1.450 3,254,401 -0.11(-7.05%)
Aug 10, 2022 1.310 1.600 1.270 1.560 8,618,263 +0.29(+22.83%)
Aug 09, 2022 1.440 1.440 1.200 1.270 4,507,321 -0.18(-12.41%)
Aug 08, 2022 1.450 1.540 1.430 1.450 6,772,012 -0.21(-12.65%)
Aug 05, 2022 1.610 1.735 1.610 1.660 4,097,022 +0.02(+1.22%)
Aug 04, 2022 1.770 1.790 1.620 1.640 3,469,221 -0.01(-0.61%)
Aug 03, 2022 1.620 1.735 1.620 1.650 2,740,350 +0.05(+3.12%)
Aug 02, 2022 1.460 1.650 1.450 1.600 3,495,036 +0.09(+5.96%)
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.