GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Clovis Oncology Stock Price (Quote) NASDAQ:CLVS

$6.17 ( 4.93% ) Wednesday, 23rd Jun 2021

Range Low Price High Price Comment
30 days $4.99 $7.24 Wednesday, 23rd Jun 2021 CLVS stock ended at $6.17. This is 4.93% more than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 5.42% from a day low at $5.90 to a day high of $6.22.
90 days $4.99 $7.35
52 weeks $4.08 $11.10

Historical Clovis Oncology prices

Date Open High Low Close Volume
2021-06-23 $5.90 $6.22 $5.90 $6.17 5 175 281
2021-06-22 $5.95 $6.05 $5.78 $5.88 4 384 907
2021-06-21 $5.98 $6.01 $5.76 $5.96 4 315 400
2021-06-18 $6.01 $6.24 $5.92 $5.97 6 886 494
2021-06-17 $5.99 $6.31 $5.98 $6.09 10 078 720
2021-06-16 $5.79 $5.92 $5.58 $5.91 5 835 737
2021-06-15 $5.85 $6.14 $5.71 $5.77 5 878 804
2021-06-14 $5.90 $6.25 $5.80 $5.84 9 592 621
2021-06-11 $6.00 $6.02 $5.66 $5.78 7 186 012
2021-06-10 $6.11 $6.28 $5.78 $5.97 12 001 599
2021-06-09 $7.12 $7.24 $6.21 $6.31 45 801 491
2021-06-08 $5.57 $5.83 $5.50 $5.71 11 054 609
2021-06-07 $5.41 $5.55 $5.20 $5.45 7 456 939
2021-06-04 $5.35 $5.52 $5.33 $5.36 3 510 099
2021-06-03 $5.60 $5.82 $5.36 $5.37 9 344 638
2021-06-02 $5.19 $5.53 $5.13 $5.51 10 480 550
2021-06-01 $5.20 $5.22 $5.10 $5.13 2 678 345
2021-05-28 $5.22 $5.29 $5.11 $5.13 3 427 713
2021-05-27 $5.12 $5.33 $5.03 $5.22 4 994 623
2021-05-26 $5.05 $5.13 $5.01 $5.06 3 056 360
2021-05-25 $5.05 $5.18 $5.02 $5.02 4 183 215
2021-05-24 $5.21 $5.22 $4.99 $5.07 6 218 972
2021-05-21 $5.33 $5.40 $5.18 $5.18 3 448 533
2021-05-20 $5.35 $5.50 $5.21 $5.28 3 577 708
2021-05-19 $5.47 $5.52 $5.24 $5.27 3 898 149
2021-05-18 $5.79 $5.79 $5.49 $5.49 4 599 241
2021-05-17 $5.80 $6.05 $5.75 $5.87 2 169 947
2021-05-14 $5.70 $6.00 $5.68 $5.87 3 204 756
2021-05-13 $5.80 $5.89 $5.44 $5.62 3 224 825
2021-05-12 $5.45 $6.07 $5.45 $5.71 3 832 386
2021-05-11 $5.07 $5.67 $5.03 $5.61 3 187 985
2021-05-10 $5.62 $5.64 $5.25 $5.29 5 607 574
2021-05-07 $5.73 $5.92 $5.60 $5.64 4 512 628
2021-05-06 $5.84 $5.89 $5.39 $5.67 4 904 128
2021-05-05 $5.28 $6.36 $5.27 $5.86 12 703 339
2021-05-04 $5.75 $5.75 $5.45 $5.51 4 693 111
2021-05-03 $5.97 $5.99 $5.67 $5.77 2 755 188
2021-04-30 $5.95 $6.16 $5.90 $5.94 2 441 771
2021-04-29 $6.23 $6.24 $5.95 $6.02 2 355 934
2021-04-28 $6.12 $6.24 $6.07 $6.15 1 956 360
2021-04-27 $6.35 $6.43 $6.10 $6.15 2 114 569
2021-04-26 $6.13 $6.43 $6.05 $6.29 3 162 044
2021-04-23 $6.08 $6.21 $5.95 $6.09 2 573 287
2021-04-22 $6.04 $6.32 $5.85 $6.09 4 158 054
2021-04-21 $5.67 $6.03 $5.56 $6.00 3 497 575
2021-04-20 $5.75 $5.80 $5.48 $5.67 4 849 425
2021-04-19 $5.88 $6.14 $5.76 $5.78 3 730 469
2021-04-16 $6.06 $6.13 $5.90 $5.98 3 297 152
2021-04-15 $6.25 $6.40 $6.01 $6.10 3 613 594
2021-04-14 $6.14 $6.42 $6.07 $6.25 3 715 211

About Clovis Oncology

Clovis Oncology, Inc., a biopharmaceutical company, focuses on acquiring, developing, and commercializing anti-cancer agents in the United States, Europe, and internationally. It is developing three product candidates, which include Rociletinib, an oral epidermal growth factor receptor and mutant-selective covalent inhibitor that is under review with the U.S. and E.U. regulatory authorities for the treatment of non-small cell lung cancer; Rucapar... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT