Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2012
18.20
18.26
17.77
17.93
270,422
-0.31(-1.70%)
Apr 27, 2012
18.35
18.43
18.24
18.24
62,788
-0.12(-0.65%)
Apr 26, 2012
18.40
18.48
18.06
18.36
50,265
-0.02(-0.11%)
Apr 25, 2012
18.34
18.49
17.90
18.38
86,979
+0.04(+0.22%)
Apr 24, 2012
18.16
18.38
18.16
18.34
72,481
+0.28(+1.55%)
Apr 23, 2012
17.45
18.17
17.43
18.06
81,228
+0.42(+2.38%)
Apr 20, 2012
17.98
17.98
17.08
17.64
80,637
+0.23(+1.32%)
Apr 19, 2012
18.07
18.40
17.35
17.41
106,794
-0.66(-3.65%)
Apr 18, 2012
18.42
18.50
17.90
18.07
63,198
-0.40(-2.17%)
Apr 17, 2012
18.80
18.90
18.38
18.47
70,154
-0.20(-1.07%)
Apr 16, 2012
18.72
18.90
17.84
18.67
57,851
+0.12(+0.65%)
Apr 13, 2012
18.88
18.88
18.50
18.55
35,586
-0.36(-1.90%)
Apr 12, 2012
18.92
19.24
18.61
18.91
93,961
-0.03(-0.16%)
Apr 11, 2012
18.34
19.00
18.02
18.94
140,290
+0.96(+5.34%)
Apr 10, 2012
18.93
19.12
17.85
17.98
115,168
-0.88(-4.67%)
Apr 09, 2012
18.99
19.20
18.85
18.86
47,203
-0.38(-1.98%)
Apr 05, 2012
18.90
19.65
18.76
19.24
479,426
+0.39(+2.07%)
Apr 04, 2012
20.30
20.30
18.84
18.85
2,568,794
-2.01(-9.64%)
Apr 03, 2012
23.96
23.97
20.57
20.86
167,019
-3.24(-13.44%)
Apr 02, 2012
25.18
25.18
23.61
24.10
42,843
-1.35(-5.30%)
Mar 30, 2012
25.37
25.64
23.70
25.45
70,660
+0.35(+1.39%)
Mar 29, 2012
25.54
25.69
25.05
25.10
26,925
-0.56(-2.18%)
Mar 28, 2012
25.45
26.00
24.91
25.66
25,135
+0.19(+0.75%)
Mar 27, 2012
26.00
26.44
25.25
25.47
24,370
-0.69(-2.64%)
Mar 26, 2012
26.86
26.86
25.00
26.16
65,204
-0.34(-1.28%)
Mar 23, 2012
24.98
26.50
24.29
26.50
49,113
+1.50(+6.00%)
Mar 22, 2012
25.86
25.86
24.95
25.00
60,944
-0.99(-3.81%)
Mar 21, 2012
22.95
27.55
22.95
25.99
64,396
+1.60(+6.56%)
Mar 20, 2012
24.38
24.88
23.45
24.39
37,734
-0.14(-0.57%)
Mar 19, 2012
22.90
24.98
22.23
24.53
70,050
+1.53(+6.65%)
Mar 16, 2012
22.72
23.08
22.30
23.00
84,874
+0.32(+1.41%)
Mar 15, 2012
22.17
22.71
21.80
22.68
31,993
+0.67(+3.04%)
Mar 14, 2012
22.08
22.76
21.76
22.01
24,862
-0.09(-0.41%)
Mar 13, 2012
21.99
22.15
21.33
22.10
44,297
+0.40(+1.84%)
Mar 12, 2012
22.11
22.57
21.17
21.70
28,441
-0.34(-1.54%)
Mar 09, 2012
22.30
23.38
21.86
22.04
32,934
-0.36(-1.61%)
Mar 08, 2012
22.80
22.80
19.50
22.40
50,683
-0.60(-2.61%)
Mar 07, 2012
22.49
23.92
22.49
23.00
22,665
+0.48(+2.13%)
Mar 06, 2012
22.99
23.98
22.50
22.52
22,717
-0.68(-2.93%)
Mar 05, 2012
23.49
24.93
23.10
23.20
16,917
-0.35(-1.49%)
Mar 02, 2012
24.62
24.82
23.37
23.55
33,567
-1.19(-4.81%)
Mar 01, 2012
25.00
25.20
24.14
24.74
54,277
-0.25(-1.00%)
Feb 29, 2012
24.47
25.35
24.13
24.99
114,914
+0.64(+2.63%)
Feb 28, 2012
24.84
24.88
24.04
24.35
99,387
-0.40(-1.62%)
Feb 27, 2012
24.17
24.98
24.10
24.75
32,762
+0.26(+1.06%)
Feb 24, 2012
23.37
24.77
23.37
24.49
32,060
+1.00(+4.26%)
Feb 23, 2012
23.75
23.80
22.74
23.49
67,331
-0.26(-1.09%)
Feb 22, 2012
23.57
24.30
23.23
23.75
54,083
+0.04(+0.17%)
Feb 21, 2012
22.89
24.06
22.89
23.71
54,787
+0.23(+0.98%)
Feb 17, 2012
23.51
24.27
23.35
23.48
72,291
+0.08(+0.34%)
Feb 16, 2012
23.79
23.86
22.89
23.40
99,423
-0.25(-1.06%)
Feb 15, 2012
22.12
24.11
22.00
23.65
76,661
+1.72(+7.84%)
Feb 14, 2012
22.60
22.60
21.50
21.93
64,069
-0.75(-3.31%)
Feb 13, 2012
22.23
23.18
21.73
22.68
40,718
+0.78(+3.56%)
Feb 10, 2012
23.72
24.59
21.87
21.90
120,262
-1.99(-8.33%)
Feb 09, 2012
24.28
25.50
23.88
23.89
106,603
-0.40(-1.65%)
Feb 08, 2012
24.72
26.23
23.91
24.29
162,144
-0.30(-1.22%)
Feb 07, 2012
24.50
27.29
24.24
24.59
133,001
+0.33(+1.36%)
Feb 06, 2012
23.78
24.49
22.94
24.26
32,208
+0.45(+1.89%)
Feb 03, 2012
21.39
24.07
21.39
23.81
103,988
+2.81(+13.38%)
Feb 02, 2012
20.27
21.27
20.27
21.00
158,295
+0.64(+3.14%)
Feb 01, 2012
19.14
20.59
19.04
20.36
85,132
+1.38(+7.27%)
Jan 31, 2012
19.00
19.09
18.07
18.98
39,923
+0.09(+0.48%)
Jan 30, 2012
19.24
19.24
18.44
18.89
36,640
-0.71(-3.62%)
Jan 27, 2012
18.59
19.78
18.59
19.60
39,823
+0.91(+4.87%)
Jan 26, 2012
19.00
19.16
18.41
18.69
17,402
-0.31(-1.63%)
Jan 25, 2012
18.91
19.00
18.56
19.00
16,417
+0.00(+0.00%)
Jan 24, 2012
19.20
19.33
18.65
19.00
44,954
-0.53(-2.71%)
Jan 23, 2012
19.80
19.80
19.22
19.53
84,123
-0.37(-1.86%)
Jan 20, 2012
19.70
20.00
18.03
19.90
81,859
+0.19(+0.96%)
Jan 19, 2012
17.00
20.00
16.66
19.71
134,277
+2.61(+15.26%)
Jan 18, 2012
14.81
17.72
14.81
17.10
76,794
+2.49(+17.04%)
Jan 17, 2012
14.67
14.75
14.61
14.61
23,582
+0.07(+0.48%)
Jan 13, 2012
14.31
14.83
13.86
14.54
68,717
+0.04(+0.28%)
Jan 12, 2012
14.47
14.58
14.30
14.50
81,852
+0.02(+0.14%)
Jan 11, 2012
14.76
14.76
14.20
14.48
22,481
-0.33(-2.23%)
Jan 10, 2012
14.51
14.98
14.32
14.81
65,464
+0.31(+2.14%)
Jan 09, 2012
14.61
14.61
14.36
14.50
75,154
-0.02(-0.14%)
Jan 06, 2012
15.00
15.00
14.32
14.52
97,414
+0.02(+0.14%)
Jan 05, 2012
14.30
14.99
14.19
14.50
55,350
+0.47(+3.35%)
Jan 04, 2012
14.13
14.82
13.95
14.03
55,551
-0.06(-0.43%)
Dec 30, 2011
14.19
14.45
13.70
14.09
44,444
-0.18(-1.26%)
Dec 29, 2011
13.54
14.34
13.42
14.27
11,197
+0.55(+4.01%)
Dec 28, 2011
14.05
14.19
13.00
13.72
21,968
-0.41(-2.90%)
Dec 27, 2011
13.87
14.34
13.78
14.13
16,830
+0.11(+0.78%)
Dec 23, 2011
14.10
14.85
13.63
14.02
100,335
+0.26(+1.89%)
Dec 21, 2011
12.75
14.82
12.75
13.76
38,804
+0.94(+7.33%)
Dec 20, 2011
12.17
13.07
11.85
12.82
50,109
+0.89(+7.46%)
Dec 19, 2011
12.55
12.61
11.80
11.93
41,821
-0.47(-3.79%)
Dec 16, 2011
12.37
13.27
11.95
12.40
1,347,642
-0.13(-1.04%)
Dec 15, 2011
12.41
12.70
12.33
12.53
48,214
-0.29(-2.26%)
Dec 14, 2011
12.79
13.03
12.34
12.82
66,721
-0.08(-0.62%)
Dec 13, 2011
13.20
13.21
12.31
12.90
92,357
-0.13(-1.00%)
Dec 12, 2011
13.26
13.26
11.78
13.03
68,250
+1.25(+10.61%)
Dec 09, 2011
11.68
11.90
11.68
11.78
2,390
+0.08(+0.68%)
Dec 08, 2011
12.26
12.40
11.45
11.70
15,415
-0.59(-4.80%)
Dec 07, 2011
12.25
12.70
12.25
12.29
3,500
+0.03(+0.24%)
Dec 06, 2011
12.26
12.45
12.20
12.26
5,600
-0.52(-4.07%)
Dec 05, 2011
12.96
13.05
12.20
12.78
30,738
+0.11(+0.87%)
Dec 02, 2011
12.98
12.98
12.20
12.67
20,571
+0.41(+3.34%)
Dec 01, 2011
13.24
13.24
12.25
12.26
46,382
-0.61(-4.74%)
Nov 30, 2011
13.49
13.49
12.84
12.87
41,674
+0.12(+0.94%)
Nov 29, 2011
13.00
13.00
12.59
12.75
35,705
-0.26(-2.00%)
Nov 28, 2011
14.00
14.00
13.00
13.01
78,750
+0.00(+0.00%)
Nov 25, 2011
13.40
13.42
12.40
13.01
52,438
+0.46(+3.67%)
Nov 23, 2011
12.54
12.55
12.47
12.55
30,569
+0.01(+0.08%)
Nov 22, 2011
12.50
12.59
12.45
12.54
65,709
-0.01(-0.08%)
Nov 21, 2011
12.51
12.59
12.50
12.55
100,305
-0.03(-0.24%)
Nov 18, 2011
12.70
12.77
12.50
12.58
77,258
-0.11(-0.87%)
Nov 17, 2011
12.56
12.70
12.44
12.69
298,722
+0.13(+1.04%)
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
.