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 31, 2019 10.11 10.75 9.820 10.43 4,404,700 +0.23(+2.21%)
Dec 30, 2019 11.15 11.30 10.13 10.20 4,630,571 -0.95(-8.52%)
Dec 27, 2019 11.45 11.64 10.86 11.15 3,617,200 -0.27(-2.36%)
Dec 26, 2019 11.61 11.95 11.32 11.42 3,468,374 -0.28(-2.39%)
Dec 24, 2019 11.82 11.89 11.38 11.70 2,371,900 -0.04(-0.34%)
Dec 23, 2019 10.98 12.04 10.52 11.74 6,878,665 +0.76(+6.92%)
Dec 20, 2019 11.30 11.36 10.71 10.98 9,413,000 -0.38(-3.35%)
Dec 19, 2019 11.98 12.10 11.20 11.36 5,515,313 -0.67(-5.57%)
Dec 18, 2019 12.18 12.58 11.80 12.03 3,848,567 -0.14(-1.15%)
Dec 17, 2019 11.14 12.29 10.50 12.17 9,260,438 +0.06(+0.50%)
Dec 16, 2019 13.08 13.25 11.85 12.11 9,473,348 -0.75(-5.83%)
Dec 13, 2019 13.15 14.09 12.65 12.86 11,096,000 -0.57(-4.24%)
Dec 12, 2019 11.22 13.53 11.17 13.43 12,516,152 +1.71(+14.59%)
Dec 11, 2019 12.21 12.40 10.85 11.72 9,906,990 -0.38(-3.14%)
Dec 10, 2019 11.00 12.60 10.80 12.10 17,910,128 +1.39(+12.98%)
Dec 09, 2019 10.00 10.87 9.700 10.71 13,950,208 +1.10(+11.45%)
Dec 06, 2019 8.900 10.25 8.800 9.610 16,756,300 +0.75(+8.47%)
Dec 05, 2019 11.94 12.16 8.720 8.860 25,991,016 -3.26(-26.90%)
Dec 04, 2019 12.55 13.15 11.39 12.12 15,499,986 +0.45(+3.86%)
Dec 03, 2019 14.65 15.55 11.43 11.67 26,345,548 -4.76(-28.97%)
Dec 02, 2019 16.35 17.37 13.99 16.43 39,857,772 +1.50(+10.05%)
Nov 29, 2019 12.99 16.62 12.55 14.93 33,475,800 +2.52(+20.31%)
Nov 27, 2019 11.05 12.66 11.05 12.41 20,183,500 +1.49(+13.64%)
Nov 26, 2019 10.20 11.60 9.680 10.92 20,859,868 +0.65(+6.33%)
Nov 25, 2019 9.100 10.33 8.830 10.27 17,644,372 +1.61(+18.59%)
Nov 22, 2019 7.810 8.725 7.700 8.660 11,780,900 +0.90(+11.60%)
Nov 21, 2019 7.290 8.020 7.000 7.760 8,141,651 +0.75(+10.70%)
Nov 20, 2019 7.540 7.790 6.900 7.010 7,449,363 -0.78(-10.01%)
Nov 19, 2019 7.390 8.200 7.180 7.790 19,165,324 +0.33(+4.42%)
Nov 18, 2019 6.490 7.170 6.260 7.460 9,923,691 +1.08(+16.93%)
Nov 15, 2019 6.370 6.580 6.210 6.380 5,362,700 +0.07(+1.11%)
Nov 14, 2019 6.700 7.000 5.970 6.310 15,840,734 -0.24(-3.66%)
Nov 13, 2019 5.820 6.800 5.640 6.550 31,418,050 +1.08(+19.74%)
Nov 12, 2019 5.330 5.910 5.250 5.470 6,673,136 +0.09(+1.67%)
Nov 11, 2019 6.020 6.350 5.260 5.380 17,974,578 -0.50(-8.50%)
Nov 08, 2019 4.420 6.250 4.290 5.880 36,768,800 +1.56(+36.11%)
Nov 07, 2019 4.300 4.490 4.110 4.320 12,016,263 +0.73(+20.33%)
Nov 06, 2019 3.660 3.770 3.540 3.590 3,682,703 -0.02(-0.55%)
Nov 05, 2019 3.720 3.940 3.580 3.610 3,289,243 -0.14(-3.73%)
Nov 04, 2019 3.600 3.830 3.570 3.750 3,557,054 +0.17(+4.60%)
Nov 01, 2019 3.220 3.645 3.180 3.585 4,224,200 +0.42(+13.09%)
Oct 31, 2019 3.400 3.400 3.080 3.170 3,882,886 -0.23(-6.76%)
Oct 30, 2019 3.700 3.770 3.360 3.400 3,059,107 -0.31(-8.36%)
Oct 29, 2019 3.760 3.880 3.550 3.710 5,077,188 -0.24(-6.08%)
Oct 28, 2019 3.060 4.030 2.930 3.950 14,266,539 +0.95(+31.67%)
Oct 25, 2019 3.060 3.160 3.000 3.000 2,449,700 -0.09(-2.91%)
Oct 24, 2019 3.210 3.290 3.060 3.090 2,803,779 -0.11(-3.44%)
Oct 23, 2019 3.450 3.480 3.200 3.200 2,188,879 -0.24(-6.98%)
Oct 22, 2019 3.500 3.600 3.380 3.440 2,498,620 +0.00(+0.00%)
Oct 21, 2019 3.360 3.600 3.310 3.440 1,648,213 +0.10(+2.99%)
Oct 18, 2019 3.700 3.750 3.290 3.340 3,365,800 -0.32(-8.74%)
Oct 17, 2019 3.260 3.760 3.210 3.660 3,907,742 +0.46(+14.38%)
Oct 16, 2019 3.230 3.320 3.190 3.200 1,860,692 +0.00(+0.00%)
Oct 15, 2019 3.110 3.330 3.010 3.200 4,087,476 +0.08(+2.56%)
Oct 14, 2019 3.300 3.360 3.110 3.120 2,080,853 -0.15(-4.73%)
Oct 11, 2019 3.210 3.370 3.170 3.275 3,162,800 +0.10(+3.31%)
Oct 10, 2019 3.220 3.395 3.120 3.170 3,589,083 -0.02(-0.63%)
Oct 09, 2019 3.180 3.270 3.130 3.190 4,356,354 +0.03(+0.95%)
Oct 08, 2019 3.500 3.550 3.140 3.160 4,160,439 -0.44(-12.22%)
Oct 07, 2019 3.700 3.710 3.570 3.600 2,372,050 -0.11(-2.96%)
Oct 04, 2019 3.850 3.885 3.700 3.710 2,104,900 -0.15(-3.89%)
Oct 03, 2019 4.020 4.080 3.740 3.860 2,982,406 -0.19(-4.69%)
Oct 02, 2019 3.950 4.130 3.700 4.050 2,722,332 +0.05(+1.25%)
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.