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 (%)
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%)
Jan 02, 2020 10.43 10.47 9.960 10.25 2,317,655 -0.18(-1.68%)
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%)
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.