Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clovis Oncology Inc (NQ: CLVS )

0.0812 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 20, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2022 0.0812 0 -0.00(-5.58%)
Dec 19, 2022 0.0800 0.0920 0.0770 0.0860 19,222,444 +0.01(+7.50%)
Dec 16, 2022 0.0952 0.1099 0.0760 0.0800 22,992,788 -0.02(-18.53%)
Dec 15, 2022 0.1078 0.1079 0.0920 0.0982 15,572,808 -0.01(-6.92%)
Dec 14, 2022 0.1400 0.1439 0.1026 0.1055 24,374,192 -0.03(-20.80%)
Dec 13, 2022 0.1845 0.1965 0.1251 0.1332 18,636,568 -0.07(-33.90%)
Dec 12, 2022 0.2060 0.2750 0.1720 0.2015 28,269,952 +0.00(+0.65%)
Dec 09, 2022 0.2220 0.2290 0.2002 0.2002 2,435,764 -0.02(-9.94%)
Dec 08, 2022 0.2155 0.2389 0.2019 0.2223 3,979,579 -0.00(-0.49%)
Dec 07, 2022 0.2400 0.2500 0.2230 0.2234 2,687,181 -0.03(-11.35%)
Dec 06, 2022 0.2800 0.2910 0.2370 0.2520 4,709,068 -0.04(-13.55%)
Dec 05, 2022 0.3100 0.3240 0.2900 0.2915 4,392,539 -0.05(-15.21%)
Dec 02, 2022 0.3500 0.3599 0.3330 0.3438 2,682,279 -0.02(-4.50%)
Dec 01, 2022 0.3300 0.3772 0.3203 0.3600 2,539,437 +0.03(+9.09%)
Nov 30, 2022 0.3200 0.3499 0.3169 0.3300 1,697,550 +0.02(+5.13%)
Nov 29, 2022 0.3400 0.3428 0.3101 0.3139 1,986,386 -0.03(-7.65%)
Nov 28, 2022 0.3400 0.3552 0.3234 0.3399 2,074,091 -0.01(-1.76%)
Nov 25, 2022 0.3322 0.3500 0.3207 0.3460 926,093 +0.01(+1.76%)
Nov 23, 2022 0.3432 0.3550 0.3304 0.3400 2,325,544 +0.01(+2.32%)
Nov 22, 2022 0.3400 0.3600 0.3300 0.3323 1,643,411 -0.02(-5.22%)
Nov 21, 2022 0.3571 0.3635 0.3400 0.3506 1,684,825 +0.00(+0.43%)
Nov 18, 2022 0.3434 0.3672 0.3300 0.3491 1,469,443 +0.01(+2.68%)
Nov 17, 2022 0.3331 0.3748 0.3167 0.3400 2,546,520 -0.01(-3.11%)
Nov 16, 2022 0.3700 0.3853 0.3400 0.3509 3,665,762 -0.02(-4.39%)
Nov 15, 2022 0.4000 0.4700 0.3620 0.3670 9,833,545 -0.02(-4.58%)
Nov 14, 2022 0.2927 0.4320 0.2860 0.3846 21,572,376 +0.09(+32.62%)
Nov 11, 2022 0.2700 0.2991 0.2550 0.2900 10,690,411 +0.02(+6.85%)
Nov 10, 2022 0.2700 0.2900 0.2601 0.2714 12,959,252 -0.01(-2.41%)
Nov 09, 2022 0.2800 0.3167 0.2270 0.2781 42,496,228 -0.70(-71.62%)
Nov 08, 2022 0.9500 0.9900 0.9110 0.9800 969,658 +0.03(+2.64%)
Nov 07, 2022 0.9032 0.9699 0.9000 0.9548 1,425,069 +0.05(+6.08%)
Nov 04, 2022 0.9700 0.9700 0.8800 0.9001 3,509,343 -0.04(-4.24%)
Nov 03, 2022 0.8920 0.9887 0.8862 0.9400 2,429,380 +0.05(+5.62%)
Nov 02, 2022 1.010 1.030 0.8813 0.8900 4,025,152 -0.11(-11.00%)
Nov 01, 2022 1.030 1.060 1.000 1.000 2,597,602 -0.03(-2.91%)
Oct 31, 2022 1.080 1.110 1.020 1.030 2,406,330 -0.06(-5.50%)
Oct 28, 2022 1.030 1.120 0.9804 1.090 2,358,685 +0.05(+4.81%)
Oct 27, 2022 1.050 1.070 1.020 1.040 1,284,234 -0.02(-1.89%)
Oct 26, 2022 1.040 1.070 1.020 1.060 1,343,710 +0.02(+1.92%)
Oct 25, 2022 1.030 1.080 1.020 1.040 1,556,879 +0.00(+0.00%)
Oct 24, 2022 1.080 1.085 1.010 1.040 1,274,797 -0.04(-3.70%)
Oct 21, 2022 1.130 1.130 1.030 1.080 2,483,887 -0.05(-4.42%)
Oct 20, 2022 1.140 1.160 1.120 1.130 483,970 -0.02(-1.74%)
Oct 19, 2022 1.150 1.180 1.125 1.150 1,077,081 -0.03(-2.54%)
Oct 18, 2022 1.200 1.235 1.120 1.180 1,477,557 +0.02(+1.72%)
Oct 17, 2022 1.090 1.190 1.071 1.160 1,149,532 +0.09(+8.41%)
Oct 14, 2022 1.070 1.095 1.050 1.070 1,044,978 +0.01(+0.94%)
Oct 13, 2022 1.040 1.089 0.9901 1.060 1,301,008 -0.02(-1.85%)
Oct 12, 2022 1.080 1.100 1.030 1.080 949,761 -0.01(-0.92%)
Oct 11, 2022 1.090 1.120 1.060 1.090 969,024 +0.03(+2.83%)
Oct 10, 2022 1.160 1.160 1.040 1.060 1,416,746 -0.10(-8.62%)
Oct 07, 2022 1.220 1.250 1.160 1.160 942,314 -0.07(-5.69%)
Oct 06, 2022 1.220 1.271 1.210 1.230 1,055,545 -0.01(-0.81%)
Oct 05, 2022 1.280 1.300 1.190 1.240 1,442,784 -0.06(-4.62%)
Oct 04, 2022 1.240 1.310 1.190 1.300 2,906,627 +0.09(+7.44%)
Oct 03, 2022 1.290 1.310 1.170 1.210 6,202,687 +0.02(+1.68%)
Sep 30, 2022 1.160 1.230 1.130 1.190 1,137,176 +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 3,495,037 +0.09(+5.96%)
Aug 01, 2022 1.620 1.629 1.500 1.510 4,276,585 -0.16(-9.58%)
Jul 29, 2022 1.740 1.770 1.650 1.670 1,650,560 -0.07(-4.02%)
Jul 28, 2022 1.690 1.760 1.610 1.740 2,119,801 +0.02(+1.16%)
Jul 27, 2022 1.770 1.784 1.665 1.720 2,610,400 -0.05(-2.82%)
Jul 26, 2022 1.640 1.800 1.630 1.770 3,813,613 +0.08(+4.73%)
Jul 25, 2022 1.750 1.780 1.620 1.690 2,827,826 -0.12(-6.63%)
Jul 22, 2022 1.900 1.910 1.720 1.810 4,698,196 -0.12(-6.22%)
Jul 21, 2022 1.910 2.020 1.890 1.930 3,533,239 -0.01(-0.52%)
Jul 20, 2022 1.970 2.040 1.870 1.940 5,702,839 -0.06(-3.00%)
Jul 19, 2022 2.010 2.170 1.940 2.000 8,873,579 +0.10(+5.26%)
Jul 18, 2022 2.180 2.240 1.860 1.900 9,378,827 -0.29(-13.24%)
Jul 15, 2022 2.360 2.480 2.110 2.190 7,471,379 -0.09(-3.95%)
Jul 14, 2022 2.430 2.430 2.180 2.280 6,295,439 -0.18(-7.32%)
Jul 13, 2022 2.380 2.870 2.370 2.460 17,159,988 +0.03(+1.23%)
Jul 12, 2022 2.640 2.720 2.400 2.430 8,249,684 -0.25(-9.33%)
Jul 11, 2022 2.760 2.800 2.550 2.680 11,830,663 -0.09(-3.25%)
Jul 08, 2022 2.240 3.250 2.221 2.770 104,903,424 +0.60(+27.65%)
Jul 07, 2022 2.070 2.230 1.880 2.170 12,698,654 -0.01(-0.46%)
Jul 06, 2022 2.340 2.600 2.130 2.180 14,013,761 -0.23(-9.54%)
Jul 05, 2022 2.700 2.740 2.370 2.410 26,868,168 -0.44(-15.44%)
Jul 01, 2022 1.780 2.900 1.780 2.850 76,203,504 +1.05(+58.33%)
Jun 30, 2022 1.680 1.950 1.630 1.800 12,546,412 +0.09(+5.26%)
Jun 29, 2022 1.690 1.710 1.550 1.710 4,217,082 +0.00(+0.00%)
Jun 28, 2022 1.700 1.850 1.620 1.710 7,427,361 +0.00(+0.00%)
Jun 27, 2022 1.810 1.810 1.570 1.710 8,294,443 +0.01(+0.59%)
Jun 24, 2022 1.660 1.910 1.660 1.700 27,306,312 -0.04(-2.30%)
Jun 23, 2022 1.400 1.770 1.340 1.740 19,392,612 +0.21(+13.73%)
Jun 22, 2022 1.740 1.840 1.470 1.530 30,730,580 -0.11(-6.71%)
Jun 21, 2022 1.290 2.400 1.280 1.640 110,108,544 +0.46(+38.98%)
Jun 17, 2022 0.8900 1.200 0.8810 1.180 19,476,658 +0.29(+31.87%)
Jun 16, 2022 0.9000 0.9200 0.8311 0.8948 6,985,260 -0.07(-7.45%)
Jun 15, 2022 0.8621 1.010 0.7820 0.9668 21,124,564 +0.16(+19.36%)
Jun 14, 2022 0.8900 1.120 0.8011 0.8100 64,176,372 +0.11(+15.70%)
Jun 13, 2022 0.6573 0.7300 0.5810 0.7001 10,542,836 +0.04(+5.55%)
Jun 10, 2022 0.7050 0.7181 0.6500 0.6633 3,436,162 -0.07(-9.14%)
Jun 09, 2022 0.7800 0.7997 0.7300 0.7300 3,018,058 -0.05(-6.05%)
Jun 08, 2022 0.7300 0.8200 0.7100 0.7770 4,633,823 +0.05(+6.92%)
Jun 07, 2022 0.6800 0.7450 0.6615 0.7267 3,921,365 +0.06(+8.20%)
Jun 06, 2022 0.7555 0.7600 0.6600 0.6716 5,366,990 -0.08(-10.79%)
Jun 03, 2022 0.6600 0.7600 0.6400 0.7528 7,513,565 +0.09(+14.39%)
Jun 02, 2022 0.6600 0.6705 0.6367 0.6581 3,304,529 -0.01(-2.13%)
Jun 01, 2022 0.7000 0.7200 0.6400 0.6724 4,118,243 -0.02(-3.29%)
May 31, 2022 0.7000 0.7400 0.6524 0.6953 4,595,875 +0.01(+0.77%)
May 27, 2022 0.7200 0.7200 0.6200 0.6900 4,547,806 +0.02(+2.34%)
May 26, 2022 0.6500 0.6882 0.6500 0.6742 3,023,022 +0.00(+0.70%)
May 25, 2022 0.6500 0.6883 0.6299 0.6695 2,438,891 +0.04(+6.25%)
May 24, 2022 0.6800 0.6900 0.6105 0.6301 3,032,706 -0.05(-8.00%)
May 23, 2022 0.7200 0.7354 0.6800 0.6849 3,388,776 -0.03(-3.94%)
May 20, 2022 0.7375 0.7375 0.6600 0.7130 4,401,539 -0.00(-0.04%)
May 19, 2022 0.7500 0.7600 0.6948 0.7133 3,664,332 -0.03(-3.62%)
May 18, 2022 0.7900 0.7990 0.7103 0.7401 3,836,531 -0.04(-5.29%)
May 17, 2022 0.8434 0.8700 0.7800 0.7814 5,779,229 -0.05(-5.76%)
May 16, 2022 0.8000 0.8600 0.7610 0.8292 4,575,182 +0.05(+6.10%)
May 13, 2022 0.8100 0.8399 0.7715 0.7815 3,824,752 +0.02(+2.69%)
May 12, 2022 0.7500 0.7896 0.7020 0.7610 5,622,419 +0.01(+1.64%)
May 11, 2022 0.8600 0.8600 0.7221 0.7487 5,735,772 -0.10(-12.03%)
May 10, 2022 0.8701 0.9247 0.8250 0.8511 9,614,608 +0.04(+4.57%)
May 09, 2022 0.9387 1.000 0.8030 0.8139 14,458,941 -0.18(-17.90%)
May 06, 2022 1.420 1.431 0.9600 0.9914 36,829,480 -0.48(-32.56%)
May 05, 2022 1.630 1.630 1.400 1.470 6,396,206 -0.21(-12.50%)
May 04, 2022 1.690 1.730 1.540 1.680 12,140,114 -0.42(-20.00%)
May 03, 2022 2.030 2.160 2.010 2.100 5,209,948 +0.07(+3.45%)
May 02, 2022 1.970 2.110 1.860 2.030 6,168,358 +0.03(+1.50%)
Apr 29, 2022 2.060 2.160 1.980 2.000 5,802,630 -0.14(-6.54%)
Apr 28, 2022 2.320 2.320 2.010 2.140 5,651,632 -0.11(-4.89%)
Apr 27, 2022 2.310 2.345 2.210 2.250 3,655,198 -0.04(-1.75%)
Apr 26, 2022 2.420 2.440 2.240 2.290 4,013,683 -0.15(-6.15%)
Apr 25, 2022 2.150 2.480 2.130 2.440 5,816,195 +0.28(+12.96%)
Apr 22, 2022 2.180 2.290 2.120 2.160 3,035,037 -0.05(-2.26%)
Apr 21, 2022 2.200 2.320 2.120 2.210 4,300,587 +0.04(+1.84%)
Apr 20, 2022 2.260 2.270 2.130 2.170 2,854,266 -0.06(-2.69%)
Apr 19, 2022 2.210 2.320 2.170 2.230 3,545,295 -0.01(-0.45%)
Apr 18, 2022 2.130 2.360 2.040 2.240 7,709,269 -0.04(-1.75%)
Apr 14, 2022 2.330 2.420 2.240 2.280 3,639,314 -0.06(-2.56%)
Apr 13, 2022 2.230 2.430 2.230 2.340 6,104,562 +0.10(+4.46%)
Apr 12, 2022 2.380 2.470 2.190 2.240 6,845,541 -0.18(-7.44%)
Apr 11, 2022 2.550 2.580 2.360 2.420 9,903,576 -0.17(-6.56%)
Apr 08, 2022 2.750 2.788 2.580 2.590 6,558,692 -0.11(-4.07%)
Apr 07, 2022 2.780 2.785 2.500 2.700 10,663,790 -0.09(-3.23%)
Apr 06, 2022 2.960 3.140 2.670 2.790 30,536,676 -0.17(-5.74%)
Apr 05, 2022 2.580 3.000 2.495 2.960 31,665,308 +0.24(+8.82%)
Apr 04, 2022 2.630 3.090 2.630 2.720 75,707,280 +0.22(+8.80%)
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.