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 (%)
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%)
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
.