Dark

CLVS
Clovis Oncology, Inc.
stock NASDAQ

Inactive

Dec 20, 2022

0.0812USD-5.581%(-0.0048)24,516,461

Pre-market

0.00USD-100.000%(-0.09)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-20	0.0808	0.0977	0.0766	0.0812	-5.581%	24,516,461	0.000%
2022-12-19	0.0800	0.0920	0.0770	0.0860	+7.500%	19,780,678	-5.581%
2022-12-16	0.0952	0.1099	0.0760	0.0800	-18.534%	22,992,778	+1.500%
2022-12-15	0.1078	0.1079	0.0920	0.0982	-6.919%	15,671,146	-17.312%
2022-12-14	0.1400	0.1439	0.1026	0.1055	-20.796%	24,439,580	-23.033%
2022-12-13	0.1845	0.1965	0.1251	0.1332	-33.896%	18,726,421	-39.039%
2022-12-12	0.2060	0.2750	0.1720	0.2015	+0.649%	28,327,640	-59.702%
2022-12-09	0.2220	0.2290	0.2002	0.2002	-9.942%	2,435,764	-59.441%
2022-12-08	0.2155	0.2389	0.2019	0.2223	-0.492%	4,019,124	-63.473%
2022-12-07	0.2400	0.2500	0.2230	0.2234	-11.349%	2,693,680	-63.653%
2022-12-06	0.2800	0.2910	0.2370	0.2520	-13.551%	4,719,040	-67.778%
2022-12-05	0.3100	0.3240	0.2900	0.2915	-15.212%	4,457,083	-72.144%
2022-12-02	0.3500	0.3599	0.3330	0.3438	-4.500%	2,682,279	-76.382%
2022-12-01	0.3298	0.3772	0.3203	0.3600	+9.091%	2,541,244	-77.444%
2022-11-30	0.3200	0.3499	0.3169	0.3300	+5.129%	1,698,950	-75.394%
2022-11-29	0.3400	0.3428	0.3101	0.3139	-7.649%	1,998,737	-74.132%
2022-11-28	0.3359	0.3552	0.3234	0.3399	-1.763%	2,075,150	-76.111%
2022-11-25	0.3322	0.3500	0.3207	0.3460	+1.765%	926,093	-76.532%
2022-11-23	0.3432	0.3550	0.3304	0.3400	+2.317%	2,325,544	-76.118%
2022-11-22	0.3400	0.3600	0.3300	0.3323	-5.220%	1,643,724	-75.564%
2022-11-21	0.3571	0.3635	0.3400	0.3506	+0.430%	1,686,867	-76.840%
2022-11-18	0.3434	0.3672	0.3300	0.3491	+2.676%	1,469,443	-76.740%
2022-11-17	0.3331	0.3748	0.3167	0.3400	-3.106%	2,546,863	-76.118%
2022-11-16	0.3700	0.3853	0.3400	0.3509	-4.387%	3,668,986	-76.860%
2022-11-15	0.4000	0.4700	0.3620	0.3670	-4.576%	9,851,607	-77.875%
2022-11-14	0.2927	0.4320	0.2860	0.3846	+32.621%	21,681,529	-78.887%
2022-11-11	0.2700	0.2991	0.2550	0.2900	+6.853%	10,690,011	-72.000%
2022-11-10	0.2700	0.2900	0.2601	0.2714	-2.409%	13,070,618	-70.081%
2022-11-09	0.2754	0.3167	0.2270	0.2781	-71.622%	42,568,290	-70.802%
2022-11-08	0.9451	0.9900	0.9110	0.9800	+2.639%	979,740	-91.714%
2022-11-07	0.9032	0.9699	0.9000	0.9548	+6.077%	1,425,256	-91.496%
2022-11-04	0.9700	0.9700	0.8800	0.9001	-4.245%	3,509,342	-90.979%
2022-11-03	0.8920	0.9887	0.8814	0.9400	+5.618%	2,469,951	-91.362%
2022-11-02	1.0100	1.0300	0.8813	0.8900	-11.000%	4,026,497	-90.876%
2022-11-01	1.0300	1.0600	1.0000	1.0000	-2.913%	2,602,709	-91.880%
2022-10-31	1.0800	1.1100	1.0200	1.0300	-5.505%	2,410,236	-92.117%
2022-10-28	1.0300	1.1200	0.9804	1.0900	+4.808%	2,358,685	-92.550%
2022-10-27	1.0500	1.0700	1.0200	1.0400	-1.887%	1,288,484	-92.192%
2022-10-26	1.0400	1.0700	1.0200	1.0600	+1.923%	1,344,047	-92.340%
2022-10-25	1.0300	1.0800	1.0200	1.0400	0.000%	1,556,884	-92.192%
2022-10-24	1.0800	1.0850	1.0100	1.0400	-3.704%	1,274,897	-92.192%
2022-10-21	1.1300	1.1300	1.0300	1.0800	-4.425%	2,483,887	-92.481%
2022-10-20	1.1400	1.1600	1.1200	1.1300	-1.739%	485,356	-92.814%
2022-10-19	1.1500	1.1800	1.1250	1.1500	-2.542%	1,077,458	-92.939%
2022-10-18	1.2000	1.2350	1.1200	1.1800	+1.724%	1,478,007	-93.119%
2022-10-17	1.0900	1.1900	1.0710	1.1600	+8.411%	1,149,536	-93.000%
2022-10-14	1.0700	1.0950	1.0500	1.0700	+0.943%	1,044,978	-92.411%
2022-10-13	1.0400	1.0889	0.9901	1.0600	-1.852%	1,306,946	-92.340%
2022-10-12	1.0800	1.1000	1.0300	1.0800	-0.917%	949,791	-92.481%
2022-10-11	1.0900	1.1200	1.0600	1.0900	+2.830%	969,117	-92.550%
2022-10-10	1.1600	1.1600	1.0400	1.0600	-8.621%	1,417,356	-92.340%
2022-10-07	1.2200	1.2500	1.1600	1.1600	-5.691%	942,314	-93.000%
2022-10-06	1.2200	1.2712	1.2100	1.2300	-0.806%	1,057,539	-93.398%
2022-10-05	1.2800	1.3000	1.1900	1.2400	-4.615%	1,443,184	-93.452%
2022-10-04	1.2400	1.3100	1.1900	1.3000	+7.438%	2,918,310	-93.754%
2022-10-03	1.2900	1.3100	1.1700	1.2100	+1.681%	6,214,681	-93.289%
2022-09-30	1.1600	1.2300	1.1300	1.1900	+2.586%	1,137,176	-93.176%
2022-09-29	1.1600	1.1895	1.1000	1.1600	-1.695%	2,016,312	-93.000%
2022-09-28	1.0700	1.2200	1.0617	1.1800	+12.381%	3,004,974	-93.119%
2022-09-27	1.0600	1.0800	1.0350	1.0500	0.000%	1,410,561	-92.267%
2022-09-26	1.1200	1.1400	1.0200	1.0500	-6.250%	2,483,203	-92.267%
2022-09-23	1.1500	1.1800	1.1100	1.1200	-5.085%	2,063,098	-92.750%
2022-09-22	1.1600	1.2200	1.1250	1.1800	+1.724%	2,464,777	-93.119%
2022-09-21	1.1700	1.2300	1.1500	1.1600	+3.571%	2,756,213	-93.000%
2022-09-20	1.2100	1.2100	1.1000	1.1200	-8.943%	2,332,362	-92.750%
2022-09-19	1.2400	1.2400	1.1800	1.2300	-2.381%	1,845,070	-93.398%
2022-09-16	1.3500	1.3700	1.2100	1.2600	-8.029%	3,971,171	-93.556%
2022-09-15	1.4000	1.4100	1.3300	1.3700	-1.439%	3,073,745	-94.073%
2022-09-14	1.4900	1.4900	1.3401	1.3900	-6.711%	4,510,211	-94.158%
2022-09-13	1.4500	1.5200	1.3600	1.4900	-0.667%	10,358,407	-94.550%
2022-09-12	1.2800	1.5850	1.2400	1.5000	+30.435%	32,769,188	-94.587%
2022-09-09	1.1000	1.1600	1.1000	1.1500	+4.545%	1,773,736	-92.939%
2022-09-08	1.1100	1.1800	1.1000	1.1000	-2.655%	2,270,098	-92.618%
2022-09-07	1.1000	1.1600	1.1000	1.1300	+1.802%	1,179,889	-92.814%
2022-09-06	1.1200	1.1800	1.1000	1.1100	-1.770%	1,881,616	-92.685%
2022-09-02	1.2000	1.2100	1.1200	1.1300	-4.237%	1,770,087	-92.814%
2022-09-01	1.1100	1.1900	1.0800	1.1800	+5.357%	1,904,495	-93.119%
2022-08-31	1.1400	1.1700	1.1200	1.1200	+0.901%	1,620,119	-92.750%
2022-08-30	1.2000	1.2200	1.1000	1.1100	-6.723%	1,857,350	-92.685%
2022-08-29	1.1800	1.2090	1.1400	1.1900	0.000%	1,425,955	-93.176%
2022-08-26	1.2800	1.2800	1.1900	1.1900	-6.299%	2,316,522	-93.176%
2022-08-25	1.2500	1.2900	1.2400	1.2700	+1.600%	1,687,232	-93.606%
2022-08-24	1.2600	1.3100	1.2300	1.2500	-1.575%	1,120,097	-93.504%
2022-08-23	1.2400	1.2900	1.1600	1.2700	+2.419%	2,300,391	-93.606%
2022-08-22	1.3300	1.3350	1.2200	1.2400	-7.807%	3,294,105	-93.452%
2022-08-19	1.3400	1.4350	1.3300	1.3450	-1.825%	3,048,443	-93.963%
2022-08-18	1.3900	1.3900	1.3100	1.3700	-3.521%	1,833,869	-94.073%
2022-08-17	1.4100	1.5400	1.3000	1.4200	+0.709%	7,104,813	-94.282%
2022-08-16	1.4200	1.4850	1.3500	1.4100	-3.425%	3,963,837	-94.241%
2022-08-15	1.4900	1.5242	1.4200	1.4600	-1.351%	1,845,865	-94.438%
2022-08-12	1.4900	1.5500	1.4501	1.4800	+2.069%	3,237,563	-94.514%
2022-08-11	1.5000	1.5150	1.4200	1.4500	-7.051%	3,256,166	-94.400%
2022-08-10	1.3100	1.6000	1.2700	1.5600	+22.835%	8,637,093	-94.795%
2022-08-09	1.4400	1.4400	1.2001	1.2700	-12.414%	4,516,597	-93.606%
2022-08-08	1.4500	1.5400	1.4300	1.4500	-13.174%	6,789,483	-94.400%
2022-08-05	1.6297	1.7200	1.6150	1.6700	+1.829%	4,088,945	-95.138%
2022-08-04	1.7700	1.7900	1.6200	1.6400	-0.606%	3,472,933	-95.049%
2022-08-03	1.6200	1.7350	1.6200	1.6500	+3.125%	2,740,998	-95.079%
2022-08-02	1.4600	1.6500	1.4500	1.6000	+5.960%	3,497,277	-94.925%
2022-08-01	1.6200	1.6291	1.5000	1.5100	-9.581%	4,279,069	-94.623%
2022-07-29	1.7400	1.7700	1.6500	1.6700	-4.023%	1,650,559	-95.138%
2022-07-28	1.6900	1.7600	1.6100	1.7400	+1.163%	2,119,945	-95.333%
2022-07-27	1.7700	1.7838	1.6650	1.7200	-2.825%	2,614,287	-95.279%
2022-07-26	1.6400	1.8000	1.6300	1.7700	+4.734%	3,824,088	-95.412%
2022-07-25	1.7500	1.7900	1.6200	1.6900	-6.630%	2,830,737	-95.195%
2022-07-22	1.9000	1.9100	1.7200	1.8100	-6.218%	4,698,193	-95.514%
2022-07-21	1.9100	2.0200	1.8900	1.9300	-0.515%	3,533,526	-95.793%
2022-07-20	1.9700	2.0400	1.8700	1.9400	-3.000%	5,744,385	-95.814%
2022-07-19	2.0050	2.1699	1.9400	2.0000	+5.263%	8,875,606	-95.940%
2022-07-18	2.1800	2.2400	1.8600	1.9000	-13.242%	9,398,347	-95.726%
2022-07-15	2.3600	2.4800	2.1100	2.1900	-3.947%	7,471,377	-96.292%
2022-07-14	2.4300	2.4300	2.1800	2.2800	-7.317%	6,297,529	-96.439%
2022-07-13	2.3800	2.8700	2.3700	2.4600	+1.235%	17,171,601	-96.699%
2022-07-12	2.6400	2.7200	2.4000	2.4300	-9.328%	8,265,709	-96.658%
2022-07-11	2.7550	2.8000	2.5500	2.6800	-3.249%	11,853,297	-96.970%
2022-07-08	2.2400	3.2500	2.2209	2.7700	+27.650%	104,903,299	-97.069%
2022-07-07	2.0650	2.2300	1.8800	2.1700	-0.459%	12,729,923	-96.258%
2022-07-06	2.3400	2.6000	2.1300	2.1800	-9.544%	14,078,039	-96.275%
2022-07-05	2.7000	2.7400	2.3700	2.4100	-15.439%	26,902,030	-96.631%
2022-07-01	1.7800	2.9000	1.7800	2.8500	+58.333%	76,203,461	-97.151%
2022-06-30	1.6800	1.9500	1.6300	1.8000	+5.263%	12,547,192	-95.489%
2022-06-29	1.6900	1.7100	1.5500	1.7100	0.000%	4,219,045	-95.251%
2022-06-28	1.7000	1.8500	1.6200	1.7100	0.000%	7,435,504	-95.251%
2022-06-27	1.8100	1.8100	1.5700	1.7100	+0.588%	8,371,330	-95.251%
2022-06-24	1.6600	1.9100	1.6600	1.7000	-2.299%	27,306,300	-95.224%
2022-06-23	1.4000	1.7700	1.3400	1.7400	+13.725%	19,407,150	-95.333%
2022-06-22	1.7400	1.8400	1.4700	1.5300	-6.707%	30,790,471	-94.693%
2022-06-21	1.2950	2.4000	1.2800	1.6400	+38.983%	110,210,107	-95.049%
2022-06-17	0.8872	1.2000	0.8810	1.1800	+31.873%	19,474,581	-93.119%
2022-06-16	0.9017	0.9200	0.8311	0.8948	-7.447%	6,992,821	-90.925%
2022-06-15	0.8621	1.0100	0.7820	0.9668	+19.358%	21,149,045	-91.601%
2022-06-14	0.8900	1.1200	0.8011	0.8100	+15.698%	64,186,242	-89.975%
2022-06-13	0.6573	0.7300	0.5810	0.7001	+5.548%	10,876,137	-88.402%
2022-06-10	0.7050	0.7181	0.6500	0.6633	-9.137%	3,436,161	-87.758%
2022-06-09	0.7800	0.7997	0.7300	0.7300	-6.049%	3,018,061	-88.877%
2022-06-08	0.7300	0.8200	0.7100	0.7770	+6.922%	4,636,809	-89.550%
2022-06-07	0.6750	0.7450	0.6615	0.7267	+8.204%	3,922,675	-88.826%
2022-06-06	0.7555	0.7600	0.6600	0.6716	-10.786%	5,369,036	-87.909%
2022-06-03	0.6600	0.7600	0.6400	0.7528	+14.390%	7,513,564	-89.214%
2022-06-02	0.6600	0.6705	0.6367	0.6581	-2.127%	3,304,733	-87.661%
2022-06-01	0.7000	0.7200	0.6400	0.6724	-3.294%	4,126,295	-87.924%
2022-05-31	0.7000	0.7400	0.6524	0.6953	+0.768%	4,597,883	-88.322%
2022-05-27	0.7200	0.7200	0.6200	0.6900	+2.344%	4,547,805	-88.232%
2022-05-26	0.6500	0.6882	0.6500	0.6742	+0.702%	3,023,051	-87.956%
2022-05-25	0.6500	0.6883	0.6299	0.6695	+6.253%	2,440,012	-87.872%
2022-05-24	0.6800	0.6900	0.6105	0.6301	-8.001%	3,038,313	-87.113%
2022-05-23	0.7200	0.7354	0.6800	0.6849	-3.941%	3,393,455	-88.144%
2022-05-20	0.7375	0.7375	0.6600	0.7130	-0.042%	4,410,156	-88.612%
2022-05-19	0.7500	0.7600	0.6948	0.7133	-3.621%	3,666,235	-88.616%
2022-05-18	0.7900	0.7990	0.7103	0.7401	-5.285%	3,843,944	-89.029%
2022-05-17	0.8434	0.8700	0.7800	0.7814	-5.765%	5,779,555	-89.608%
2022-05-16	0.8000	0.8600	0.7610	0.8292	+6.104%	4,577,296	-90.207%
2022-05-13	0.8100	0.8399	0.7715	0.7815	+2.694%	3,824,751	-89.610%
2022-05-12	0.7500	0.7896	0.7020	0.7610	+1.643%	5,630,156	-89.330%
2022-05-11	0.8579	0.8600	0.7221	0.7487	-12.031%	5,736,919	-89.155%
2022-05-10	0.8701	0.9247	0.8250	0.8511	+4.571%	9,614,708	-90.459%
2022-05-09	0.9387	1.0000	0.8030	0.8139	-17.904%	14,460,281	-90.023%
2022-05-06	1.4200	1.4310	0.9600	0.9914	-32.558%	36,829,473	-91.810%
2022-05-05	1.6300	1.6300	1.4000	1.4700	-12.500%	6,406,605	-94.476%
2022-05-04	1.6900	1.7300	1.5400	1.6800	-20.000%	12,157,710	-95.167%
2022-05-03	2.0300	2.1600	2.0100	2.1000	+3.448%	5,215,449	-96.133%
2022-05-02	1.9700	2.1100	1.8600	2.0300	+1.500%	6,172,276	-96.000%
2022-04-29	2.0600	2.1600	1.9800	2.0000	-6.542%	5,802,628	-95.940%
2022-04-28	2.3200	2.3200	2.0100	2.1400	-4.889%	5,656,673	-96.206%
2022-04-27	2.3100	2.3450	2.2100	2.2500	-1.747%	3,655,281	-96.391%
2022-04-26	2.4200	2.4400	2.2400	2.2900	-6.148%	4,018,985	-96.454%
2022-04-25	2.1500	2.4800	2.1300	2.4400	+12.963%	5,818,161	-96.672%
2022-04-22	2.1800	2.2900	2.1200	2.1600	-2.262%	3,035,037	-96.241%
2022-04-21	2.2000	2.3200	2.1200	2.2100	+1.843%	4,308,216	-96.326%
2022-04-20	2.2600	2.2700	2.1300	2.1700	-2.691%	2,854,657	-96.258%
2022-04-19	2.2100	2.3200	2.1700	2.2300	-0.446%	3,549,326	-96.359%
2022-04-18	2.1300	2.3600	2.0400	2.2400	-1.754%	7,711,152	-96.375%
2022-04-14	2.3300	2.4200	2.2400	2.2800	-2.564%	3,639,311	-96.439%
2022-04-13	2.2300	2.4300	2.2300	2.3400	+4.464%	6,106,052	-96.530%
2022-04-12	2.3800	2.4700	2.1900	2.2400	-7.438%	6,854,929	-96.375%
2022-04-11	2.5500	2.5800	2.3600	2.4200	-6.564%	9,904,697	-96.645%
2022-04-08	2.7500	2.7885	2.5800	2.5900	-4.074%	6,558,690	-96.865%
2022-04-07	2.7800	2.7850	2.5000	2.7000	-3.226%	10,671,746	-96.993%
2022-04-06	2.9600	3.1400	2.6700	2.7900	-5.743%	30,555,405	-97.090%
2022-04-05	2.5800	3.0000	2.4950	2.9600	+8.824%	31,717,239	-97.257%
2022-04-04	2.6300	3.0900	2.6300	2.7200	+8.800%	75,759,533	-97.015%
2022-04-01	2.0100	2.6700	1.9900	2.5000	+23.762%	52,816,938	-96.752%
2022-03-31	2.3300	2.8800	2.0200	2.0200	+22.424%	211,803,048	-95.980%
2022-03-30	1.6800	1.7900	1.6400	1.6500	-3.509%	3,192,373	-95.079%
2022-03-29	1.5600	1.7600	1.5600	1.7100	+11.039%	5,316,588	-95.251%
2022-03-28	1.6200	1.6450	1.5100	1.5400	-3.750%	3,526,403	-94.727%
2022-03-25	1.6600	1.6600	1.5700	1.6000	-4.192%	3,299,352	-94.925%
2022-03-24	1.6400	1.7000	1.5800	1.6700	+2.454%	2,682,358	-95.138%
2022-03-23	1.6100	1.7100	1.6000	1.6300	-1.212%	4,071,713	-95.018%
2022-03-22	1.5700	1.7000	1.5450	1.6500	+5.769%	4,697,120	-95.079%
2022-03-21	1.6600	1.6600	1.5600	1.5600	-6.024%	4,608,436	-94.795%
2022-03-18	1.5000	1.7400	1.5000	1.6600	+8.497%	31,260,506	-95.108%
2022-03-17	1.4400	1.5300	1.4200	1.5300	+4.795%	6,923,182	-94.693%
2022-03-16	1.4700	1.4700	1.3500	1.4600	+2.098%	9,007,034	-94.438%
2022-03-15	1.4700	1.4800	1.4100	1.4300	0.000%	4,361,976	-94.322%
2022-03-14	1.5800	1.6050	1.4200	1.4300	-9.494%	6,628,610	-94.322%
2022-03-11	1.6900	1.7350	1.5800	1.5800	-5.952%	3,720,907	-94.861%
2022-03-10	1.6900	1.7200	1.5800	1.6800	-3.448%	3,337,642	-95.167%
2022-03-09	1.6500	1.7500	1.5950	1.7400	+10.828%	4,057,338	-95.333%
2022-03-08	1.4800	1.6700	1.4200	1.5700	+4.667%	3,845,510	-94.828%
2022-03-07	1.5200	1.5700	1.4500	1.5000	-1.316%	3,466,511	-94.587%
2022-03-04	1.6300	1.6700	1.5100	1.5200	-7.317%	3,903,972	-94.658%
2022-03-03	1.8200	1.8200	1.6100	1.6400	-10.137%	4,842,308	-95.049%
2022-03-02	1.9700	1.9700	1.8200	1.8250	-6.410%	3,986,576	-95.551%
2022-03-01	2.0700	2.0700	1.9100	1.9500	-5.340%	3,658,210	-95.836%
2022-02-28	1.9700	2.1100	1.9600	2.0600	+0.980%	3,726,381	-96.058%
2022-02-25	1.9600	2.0400	1.8400	2.0400	+4.082%	4,125,230	-96.020%
2022-02-24	1.5300	1.9600	1.5100	1.9600	+20.988%	7,322,890	-95.857%
2022-02-23	1.7100	1.7250	1.6100	1.6200	-4.142%	4,696,983	-94.988%
2022-02-22	1.7100	1.8000	1.6900	1.6900	-1.170%	3,622,077	-95.195%
2022-02-18	1.7700	1.7992	1.6900	1.7100	-2.286%	4,133,063	-95.251%
2022-02-17	1.9000	1.9050	1.7450	1.7500	-8.854%	4,607,572	-95.360%
2022-02-16	1.9550	1.9700	1.8700	1.9200	-4.000%	3,161,837	-95.771%
2022-02-15	1.8800	2.0100	1.8600	2.0000	+10.497%	4,252,699	-95.940%
2022-02-14	1.9300	1.9300	1.8000	1.8100	-4.737%	2,577,983	-95.514%
2022-02-11	1.9900	2.0600	1.8800	1.9000	-2.564%	4,099,691	-95.726%
2022-02-10	2.0000	2.1400	1.9200	1.9500	-4.878%	6,143,388	-95.836%
2022-02-09	1.9100	2.0900	1.9100	2.0500	+8.466%	7,535,046	-96.039%
2022-02-08	1.9200	1.9400	1.8221	1.8900	-1.047%	3,273,826	-95.704%
2022-02-07	1.8300	1.9400	1.8201	1.9100	+6.111%	4,018,675	-95.749%
2022-02-04	1.7500	1.8300	1.7300	1.8000	+2.857%	4,868,185	-95.489%
2022-02-03	1.8500	1.9000	1.7100	1.7500	-6.915%	5,205,961	-95.360%
2022-02-02	2.0900	2.1100	1.8700	1.8800	-10.048%	4,120,567	-95.681%
2022-02-01	2.0500	2.1383	1.9600	2.0900	+2.451%	4,368,235	-96.115%
2022-01-31	1.9500	2.0500	1.9450	2.0400	+5.699%	5,420,039	-96.020%
2022-01-28	1.8400	1.9500	1.7900	1.9300	+5.464%	3,788,714	-95.793%
2022-01-27	1.9500	1.9792	1.8150	1.8300	-4.687%	4,762,858	-95.563%
2022-01-26	2.1200	2.1500	1.9000	1.9200	-8.134%	5,592,116	-95.771%
2022-01-25	2.0400	2.1400	1.9909	2.0900	-1.415%	4,721,743	-96.115%
2022-01-24	2.1500	2.1700	1.9701	2.1200	-3.196%	7,812,100	-96.170%
2022-01-21	2.2900	2.4000	2.1800	2.1900	-6.009%	5,707,948	-96.292%
2022-01-20	2.5100	2.5600	2.3100	2.3300	-4.508%	4,896,869	-96.515%
2022-01-19	2.5000	2.6000	2.4400	2.4400	0.000%	4,288,160	-96.672%
2022-01-18	2.6500	2.6600	2.4300	2.4400	-9.963%	6,261,740	-96.672%
2022-01-14	2.5000	2.7200	2.4500	2.7100	+6.693%	4,872,616	-97.004%
2022-01-13	2.5800	2.6200	2.5000	2.5400	-1.550%	3,865,806	-96.803%
2022-01-12	2.7500	2.8200	2.5750	2.5800	-5.495%	3,165,108	-96.853%
2022-01-11	2.6500	2.8400	2.6250	2.7300	+5.405%	3,952,617	-97.026%
2022-01-10	2.5300	2.6400	2.4600	2.5900	+1.569%	3,981,666	-96.865%
2022-01-07	2.7500	2.8200	2.5500	2.5500	-5.904%	4,802,803	-96.816%
2022-01-06	2.7400	2.8300	2.6300	2.7100	+1.498%	3,046,058	-97.004%
2022-01-05	2.9100	3.0000	2.6700	2.6700	-8.247%	4,122,979	-96.959%
2022-01-04	3.1200	3.1300	2.9000	2.9100	-7.325%	3,420,992	-97.210%
2022-01-03	2.7500	3.1400	2.7500	3.1400	+15.867%	4,325,530	-97.414%
2021-12-31	2.8500	2.9400	2.6850	2.7100	-4.912%	3,956,620	-97.004%
2021-12-30	2.7400	3.0000	2.7100	2.8500	+4.015%	4,692,079	-97.151%
2021-12-29	2.7500	2.8000	2.6600	2.7400	-1.083%	3,840,442	-97.036%
2021-12-28	2.8778	3.0200	2.7650	2.7700	-3.147%	3,443,082	-97.069%
2021-12-27	3.1600	3.1600	2.8600	2.8600	-9.779%	3,869,488	-97.161%
2021-12-23	3.1300	3.2200	3.0500	3.1700	+0.635%	2,821,135	-97.438%
2021-12-22	3.1600	3.2500	3.1250	3.1500	-0.943%	1,982,736	-97.422%
2021-12-21	3.2300	3.3200	3.1300	3.1800	-0.935%	3,382,077	-97.447%
2021-12-20	3.0500	3.2950	2.9900	3.2100	+1.262%	3,375,390	-97.470%
2021-12-17	2.7139	3.2200	2.7139	3.1700	+15.273%	6,630,319	-97.438%
2021-12-16	2.8800	2.9150	2.7200	2.7500	-3.169%	3,612,521	-97.047%
2021-12-15	2.7000	2.8500	2.5800	2.8400	+5.185%	4,450,639	-97.141%
2021-12-14	2.6850	2.7700	2.6300	2.7000	0.000%	3,267,733	-96.993%
2021-12-13	2.8000	2.8900	2.6150	2.7000	-2.527%	4,227,247	-96.993%
2021-12-10	2.9700	2.9700	2.7600	2.7700	-4.811%	2,847,465	-97.069%
2021-12-09	3.1100	3.1592	2.9050	2.9100	-7.911%	3,799,344	-97.210%
2021-12-08	3.1000	3.1899	2.9950	3.1600	+2.597%	3,144,569	-97.430%
2021-12-07	2.8700	3.1750	2.8600	3.0800	+9.609%	5,675,855	-97.364%
2021-12-06	2.7700	2.8700	2.7050	2.8100	+1.812%	4,111,824	-97.110%
2021-12-03	3.1100	3.1100	2.7500	2.7600	-11.254%	5,394,603	-97.058%
2021-12-02	3.0000	3.1300	2.9700	3.1100	+5.782%	5,099,194	-97.389%
2021-12-01	3.1300	3.2750	2.9300	2.9400	-6.962%	5,170,159	-97.238%
2021-11-30	3.0500	3.1800	3.0200	3.1600	+2.265%	4,367,749	-97.430%
2021-11-29	3.2300	3.2950	3.0600	3.0900	-3.438%	3,829,495	-97.372%
2021-11-26	3.3200	3.3300	3.1350	3.2000	-4.192%	2,891,023	-97.463%
2021-11-24	3.2400	3.4100	3.1500	3.3400	+2.141%	2,768,269	-97.569%
2021-11-23	3.0700	3.3400	3.0400	3.2700	+4.808%	7,025,168	-97.517%
2021-11-22	3.3800	3.4100	3.1100	3.1200	-7.692%	5,693,261	-97.397%
2021-11-19	3.4556	3.4700	3.3400	3.3800	-3.152%	4,461,803	-97.598%
2021-11-18	3.6400	3.6950	3.3900	3.4900	-3.857%	5,577,908	-97.673%
2021-11-17	3.8135	3.8600	3.6100	3.6300	-5.469%	4,536,776	-97.763%
2021-11-16	3.8900	3.9100	3.7800	3.8400	-1.031%	3,306,151	-97.885%
2021-11-15	3.9600	4.0000	3.8700	3.8800	-1.523%	2,813,361	-97.907%
2021-11-12	3.9900	4.0500	3.9000	3.9400	-1.253%	3,500,580	-97.939%
2021-11-11	4.1100	4.1250	3.9500	3.9900	-2.920%	6,535,051	-97.965%
2021-11-10	4.2600	4.2600	4.0850	4.1100	-3.294%	4,002,966	-98.024%
2021-11-09	4.3500	4.3618	4.2400	4.2500	-2.523%	2,241,859	-98.089%
2021-11-08	4.4700	4.5100	4.3300	4.3600	-1.357%	2,210,962	-98.138%
2021-11-05	4.5500	4.5700	4.3300	4.4200	-3.282%	2,930,873	-98.163%
2021-11-04	4.6600	4.7301	4.4400	4.5700	-2.559%	2,985,741	-98.223%
2021-11-03	4.3300	4.6900	4.2800	4.6900	-1.471%	4,406,453	-98.269%
2021-11-02	4.5649	4.7600	4.4850	4.7600	+4.386%	2,304,868	-98.294%
2021-11-01	4.3492	4.5600	4.3450	4.5600	+5.312%	3,010,201	-98.219%
2021-10-29	4.3400	4.4300	4.3100	4.3300	-1.142%	1,682,989	-98.125%
2021-10-28	4.1300	4.3800	4.1250	4.3800	+6.311%	2,560,643	-98.146%
2021-10-27	4.3700	4.3700	4.1200	4.1200	-5.287%	3,299,811	-98.029%
2021-10-26	4.3800	4.5000	4.3300	4.3500	-0.911%	1,358,012	-98.133%
2021-10-25	4.3100	4.4500	4.3100	4.3900	+1.386%	1,720,841	-98.150%
2021-10-22	4.3800	4.3891	4.2500	4.3300	-1.142%	1,855,990	-98.125%
2021-10-21	4.3300	4.4700	4.3100	4.3800	+1.624%	1,851,410	-98.146%
2021-10-20	4.3400	4.4000	4.2700	4.3100	-0.920%	1,581,020	-98.116%
2021-10-19	4.2000	4.3799	4.1699	4.3500	+3.819%	2,177,091	-98.133%
2021-10-18	4.3400	4.3600	4.1400	4.1900	-3.456%	3,639,982	-98.062%
2021-10-15	4.4600	4.5000	4.3350	4.3400	-2.472%	1,679,701	-98.129%
2021-10-14	4.4800	4.6200	4.4350	4.4500	-0.224%	2,478,047	-98.175%
2021-10-13	4.3700	4.5000	4.3500	4.4600	+3.002%	2,235,910	-98.179%
2021-10-12	4.3000	4.3800	4.2800	4.3300	+0.464%	1,567,983	-98.125%
2021-10-11	4.3200	4.4100	4.2750	4.3100	-1.147%	1,389,038	-98.116%
2021-10-08	4.3800	4.4500	4.3300	4.3600	-0.909%	1,338,109	-98.138%
2021-10-07	4.4100	4.5000	4.3500	4.4000	+1.852%	1,862,928	-98.155%
2021-10-06	4.2500	4.3500	4.2423	4.3200	-0.461%	2,015,928	-98.120%
2021-10-05	4.2800	4.4201	4.2380	4.3400	+1.402%	2,334,970	-98.129%
2021-10-04	4.4100	4.4800	4.2550	4.2800	-4.251%	2,390,017	-98.103%
2021-10-01	4.4600	4.4800	4.3400	4.4700	+0.224%	2,420,434	-98.183%
2021-09-30	4.5200	4.5750	4.4600	4.4600	-1.327%	2,038,675	-98.179%
2021-09-29	4.6800	4.7270	4.5100	4.5200	-3.212%	1,831,547	-98.204%
2021-09-28	4.8600	4.8900	4.6600	4.6700	-4.107%	2,093,230	-98.261%
2021-09-27	4.6900	4.9100	4.6800	4.8700	+4.283%	2,218,889	-98.333%
2021-09-24	4.6300	4.8000	4.6300	4.6700	+1.302%	2,557,903	-98.261%
2021-09-23	4.4400	4.6100	4.4150	4.6100	+3.829%	1,852,736	-98.239%
2021-09-22	4.4900	4.5400	4.4000	4.4400	0.000%	2,083,467	-98.171%
2021-09-21	4.5700	4.6000	4.4000	4.4400	-2.845%	3,105,174	-98.171%
2021-09-20	4.5900	4.7600	4.5250	4.5700	-5.579%	3,915,868	-98.223%
2021-09-17	4.6100	4.9000	4.5800	4.8400	+4.989%	9,327,891	-98.322%
2021-09-16	4.4800	4.6450	4.4000	4.6100	+3.596%	3,439,269	-98.239%
2021-09-15	4.2900	4.4800	4.2600	4.4500	+3.972%	4,662,203	-98.175%
2021-09-14	4.3400	4.4000	4.2300	4.2800	-1.155%	5,904,648	-98.103%
2021-09-13	4.3800	4.4800	4.3000	4.3300	-0.688%	3,311,874	-98.125%
2021-09-10	4.4600	4.4850	4.3500	4.3600	-0.909%	2,812,286	-98.138%
2021-09-09	4.3900	4.5800	4.3600	4.4000	-0.227%	2,551,160	-98.155%
2021-09-08	4.6100	4.6300	4.3900	4.4100	-4.957%	2,382,224	-98.159%
2021-09-07	4.6600	4.7450	4.5550	4.6400	+0.433%	3,043,427	-98.250%
2021-09-03	4.8600	4.8900	4.6000	4.6200	-5.714%	5,702,647	-98.242%
2021-09-02	4.8900	4.9700	4.8400	4.9000	-0.407%	2,207,531	-98.343%
2021-09-01	4.8000	4.9300	4.7900	4.9200	+2.075%	2,376,009	-98.350%
2021-08-31	4.8100	4.9550	4.7700	4.8200	-0.207%	3,044,527	-98.315%
2021-08-30	4.9300	5.0000	4.7800	4.8300	+3.205%	3,485,708	-98.319%
2021-08-27	4.5400	4.7210	4.5100	4.6800	+3.084%	2,875,121	-98.265%
2021-08-26	4.5598	4.7800	4.5250	4.5400	-1.732%	2,238,589	-98.211%
2021-08-25	4.5500	4.6800	4.4700	4.6200	+0.873%	2,310,998	-98.242%
2021-08-24	4.4900	4.5875	4.4300	4.5800	+1.327%	2,458,574	-98.227%
2021-08-23	4.2700	4.5300	4.2700	4.5200	+6.604%	3,449,070	-98.204%
2021-08-20	4.0700	4.2750	4.0700	4.2400	+4.433%	3,100,912	-98.085%
2021-08-19	4.2800	4.3000	4.0600	4.0600	-5.581%	2,952,437	-98.000%
2021-08-18	4.4500	4.4600	4.3000	4.3000	-2.273%	2,870,228	-98.112%
2021-08-17	4.5600	4.6000	4.3500	4.4000	-4.968%	4,202,677	-98.155%
2021-08-16	4.7600	4.7600	4.5800	4.6300	-3.239%	3,648,738	-98.246%
2021-08-13	4.9350	4.9700	4.7850	4.7850	-2.347%	2,033,476	-98.303%
2021-08-12	4.8300	4.9400	4.7400	4.9000	+1.871%	1,902,756	-98.343%
2021-08-11	4.9300	4.9400	4.7600	4.8100	-2.434%	2,117,046	-98.312%
2021-08-10	4.9100	5.0100	4.8804	4.9300	+0.203%	1,701,332	-98.353%
2021-08-09	5.0000	5.0600	4.9000	4.9200	-1.006%	3,331,410	-98.350%
2021-08-06	5.0300	5.0500	4.8650	4.9700	-1.779%	2,922,174	-98.366%
2021-08-05	4.7700	5.0600	4.7250	5.0600	+4.979%	3,092,779	-98.395%
2021-08-04	4.6600	5.2400	4.6600	4.8200	-0.823%	5,334,053	-98.315%
2021-08-03	4.9600	4.9600	4.7300	4.8600	-1.220%	3,084,733	-98.329%
2021-08-02	4.8900	5.0100	4.8401	4.9200	+1.863%	1,982,004	-98.350%
2021-07-30	4.8500	4.9400	4.7800	4.8300	-0.412%	2,081,921	-98.319%
2021-07-29	5.1000	5.1200	4.8500	4.8500	-4.715%	2,532,129	-98.326%
2021-07-28	4.8800	5.1000	4.8450	5.0900	+4.303%	2,917,238	-98.405%
2021-07-27	4.7500	4.9600	4.6500	4.8800	+2.521%	3,449,662	-98.336%
2021-07-26	4.8800	4.9400	4.7500	4.7600	-2.058%	3,091,922	-98.294%
2021-07-23	5.0300	5.0450	4.8500	4.8600	-3.187%	3,484,601	-98.329%
2021-07-22	5.2000	5.2300	5.0100	5.0200	-3.462%	2,772,467	-98.382%
2021-07-21	5.1988	5.2800	5.1000	5.2000	+0.580%	2,339,148	-98.438%
2021-07-20	5.0000	5.1800	4.9789	5.1700	+2.988%	2,827,480	-98.429%
2021-07-19	4.9500	5.0750	4.8900	5.0200	-0.594%	3,614,298	-98.382%
2021-07-16	5.1300	5.2099	5.0000	5.0500	-2.132%	3,978,241	-98.392%
2021-07-15	5.2700	5.3000	5.0500	5.1600	-2.457%	7,610,706	-98.426%
2021-07-14	5.3618	5.7800	5.2700	5.2900	+0.189%	13,719,339	-98.465%
2021-07-13	5.2600	5.6598	5.1800	5.2800	-0.377%	10,512,217	-98.462%
2021-07-12	5.7100	5.7500	5.2800	5.3000	-2.214%	5,833,614	-98.468%
2021-07-09	5.4100	5.4600	5.2350	5.4200	+0.463%	3,341,593	-98.502%
2021-07-08	5.2350	5.5300	5.2300	5.3950	0.000%	3,118,196	-98.495%
2021-07-07	5.6000	5.6050	5.3900	5.3950	-3.488%	3,944,277	-98.495%
2021-07-06	5.8200	5.9200	5.5800	5.5900	-1.757%	4,801,775	-98.547%

document.getElementById("D3RBkx").onerror = function(){this.style.display='none';}; .dark-mode .SfQ9YN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SfQ9YN{ color: #333333; background-color: white; border: 2px solid #333333; }CLVSClovis Oncology, Inc.stock NASDAQ

CLVS
Clovis Oncology, Inc.
stock NASDAQ