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 (%)
Mar 31, 2020 6.250 6.900 6.010 6.360 6,263,408 -0.07(-1.09%)
Mar 30, 2020 7.080 7.340 6.250 6.430 10,290,848 -0.70(-9.82%)
Mar 27, 2020 5.300 7.700 5.150 7.130 23,257,600 +1.73(+32.04%)
Mar 26, 2020 4.480 5.470 4.360 5.400 8,684,521 +0.97(+21.90%)
Mar 25, 2020 4.640 4.800 4.400 4.430 7,618,573 -0.24(-5.14%)
Mar 24, 2020 4.560 4.800 4.350 4.670 8,472,062 +0.47(+11.19%)
Mar 23, 2020 4.600 4.680 3.980 4.200 6,442,678 -0.23(-5.19%)
Mar 20, 2020 4.600 5.090 4.320 4.430 6,340,600 -0.07(-1.56%)
Mar 19, 2020 4.340 4.920 4.080 4.500 6,943,248 +0.02(+0.45%)
Mar 18, 2020 3.760 4.550 3.750 4.480 6,581,009 +0.40(+9.80%)
Mar 17, 2020 4.000 4.470 3.620 4.080 6,689,699 +0.31(+8.22%)
Mar 16, 2020 4.100 4.650 3.750 3.770 5,960,781 -1.25(-24.90%)
Mar 13, 2020 5.410 5.636 4.400 5.020 6,003,200 +0.08(+1.62%)
Mar 12, 2020 5.500 5.890 4.900 4.940 6,596,991 -1.23(-19.94%)
Mar 11, 2020 6.120 6.800 5.950 6.170 5,285,945 -0.10(-1.59%)
Mar 10, 2020 6.640 6.730 5.350 6.270 7,572,173 +0.01(+0.16%)
Mar 09, 2020 6.820 7.130 6.210 6.260 6,531,843 -1.60(-20.36%)
Mar 06, 2020 7.910 8.460 7.752 7.860 3,579,300 -0.44(-5.30%)
Mar 05, 2020 7.880 8.740 7.780 8.300 4,876,441 +0.12(+1.47%)
Mar 04, 2020 7.560 8.270 7.320 8.180 5,613,137 +0.76(+10.24%)
Mar 03, 2020 7.200 7.970 7.160 7.420 6,022,261 +0.17(+2.34%)
Mar 02, 2020 7.540 7.600 6.830 7.250 5,985,310 -0.28(-3.72%)
Feb 28, 2020 6.450 7.600 6.330 7.530 6,616,600 +0.69(+10.09%)
Feb 27, 2020 6.910 7.570 6.520 6.840 8,214,285 -0.64(-8.56%)
Feb 26, 2020 8.400 8.410 7.290 7.480 7,565,602 -0.51(-6.38%)
Feb 25, 2020 9.270 9.350 7.600 7.990 15,353,045 -1.93(-19.46%)
Feb 24, 2020 10.45 10.70 9.500 9.920 9,867,138 -1.08(-9.82%)
Feb 21, 2020 10.75 11.10 10.32 11.00 6,420,400 +0.23(+2.14%)
Feb 20, 2020 10.64 11.63 10.22 10.77 13,095,317 +0.31(+2.96%)
Feb 19, 2020 9.300 10.65 9.290 10.46 9,555,223 +1.20(+12.96%)
Feb 18, 2020 9.370 9.560 9.080 9.260 3,741,784 -0.18(-1.91%)
Feb 14, 2020 9.670 9.890 9.000 9.440 6,750,200 -0.27(-2.78%)
Feb 13, 2020 9.940 10.03 9.700 9.710 3,116,734 -0.37(-3.67%)
Feb 12, 2020 10.00 10.24 9.560 10.08 5,075,140 +0.24(+2.44%)
Feb 11, 2020 9.590 9.950 9.320 9.840 4,250,481 +0.30(+3.14%)
Feb 10, 2020 9.400 9.560 9.140 9.540 3,103,892 +0.24(+2.58%)
Feb 07, 2020 10.10 10.40 9.270 9.300 6,256,600 -0.80(-7.92%)
Feb 06, 2020 10.01 10.63 9.420 10.10 8,624,070 +0.37(+3.80%)
Feb 05, 2020 8.950 10.06 8.880 9.730 11,797,682 +0.90(+10.19%)
Feb 04, 2020 8.400 8.900 8.280 8.830 5,799,568 +0.44(+5.24%)
Feb 03, 2020 8.620 8.730 8.270 8.390 4,838,648 +0.10(+1.21%)
Jan 31, 2020 8.500 8.682 8.090 8.290 6,305,500 -0.32(-3.72%)
Jan 30, 2020 8.740 8.990 8.360 8.610 5,790,764 -0.28(-3.15%)
Jan 29, 2020 8.420 9.280 8.380 8.890 6,890,411 +0.50(+5.96%)
Jan 28, 2020 8.630 8.780 8.270 8.390 3,437,936 -0.18(-2.10%)
Jan 27, 2020 8.540 8.770 8.350 8.570 4,975,541 -0.36(-3.98%)
Jan 24, 2020 9.280 9.390 8.550 8.925 9,999,900 -0.29(-3.09%)
Jan 23, 2020 9.030 9.620 8.850 9.210 6,041,711 +0.07(+0.77%)
Jan 22, 2020 9.370 9.520 8.870 9.140 7,486,230 -0.21(-2.25%)
Jan 21, 2020 9.830 10.10 9.260 9.350 10,208,515 -0.50(-5.08%)
Jan 17, 2020 9.370 10.19 9.360 9.850 14,199,600 +0.37(+3.90%)
Jan 16, 2020 9.600 9.750 9.160 9.480 9,895,295 +0.05(+0.53%)
Jan 15, 2020 10.85 11.18 9.150 9.430 32,195,612 +0.53(+5.96%)
Jan 14, 2020 8.710 9.490 8.570 8.900 5,276,657 +0.20(+2.30%)
Jan 13, 2020 9.310 9.400 8.570 8.700 6,341,610 -0.49(-5.33%)
Jan 10, 2020 9.870 10.24 9.180 9.190 8,700,100 -0.79(-7.92%)
Jan 09, 2020 10.69 10.69 9.500 9.980 11,605,330 -0.79(-7.34%)
Jan 08, 2020 8.350 11.28 8.110 10.77 16,815,088 +2.30(+27.15%)
Jan 07, 2020 8.970 9.040 8.200 8.470 10,806,493 -0.78(-8.43%)
Jan 06, 2020 10.00 10.00 9.220 9.250 3,072,901 -0.66(-6.66%)
Jan 03, 2020 10.00 10.26 9.810 9.910 2,273,900 -0.34(-3.32%)
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.