Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Clovis Oncology Inc (NQ: CLVS )

4.535 USD +0.095 (+2.14%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 6.890 7.170 6.750 7.020 5,819,506 +0.24(+3.54%)
Mar 30, 2021 6.260 6.870 6.200 6.780 5,524,795 +0.46(+7.28%)
Mar 29, 2021 6.410 6.540 6.190 6.320 4,505,671 -0.12(-1.86%)
Mar 26, 2021 6.660 6.810 6.200 6.440 5,986,000 -0.17(-2.57%)
Mar 25, 2021 6.290 6.700 6.180 6.610 6,504,165 +0.14(+2.16%)
Mar 24, 2021 6.650 6.910 6.280 6.470 8,744,773 -0.28(-4.15%)
Mar 23, 2021 7.180 7.400 6.600 6.750 16,050,634 -0.72(-9.64%)
Mar 22, 2021 7.550 8.180 7.120 7.470 37,055,273 -0.39(-4.96%)
Mar 19, 2021 6.400 8.950 6.360 7.860 331,763,700 +2.54(+47.74%)
Mar 18, 2021 5.590 5.630 5.290 5.320 4,899,453 -0.40(-6.99%)
Mar 17, 2021 5.500 5.740 5.420 5.720 4,130,753 +0.11(+1.96%)
Mar 16, 2021 5.900 5.920 5.540 5.610 5,177,156 -0.27(-4.59%)
Mar 15, 2021 6.010 6.070 5.770 5.880 3,797,804 -0.06(-1.01%)
Mar 12, 2021 6.020 6.160 5.880 5.940 4,365,100 -0.31(-4.96%)
Mar 11, 2021 6.020 6.300 5.910 6.250 5,541,984 +0.38(+6.47%)
Mar 10, 2021 6.050 6.200 5.760 5.870 7,348,852 -0.12(-2.00%)
Mar 09, 2021 5.530 6.090 5.430 5.990 6,845,184 +0.57(+10.52%)
Mar 08, 2021 5.620 5.800 5.330 5.420 4,822,059 -0.16(-2.87%)
Mar 05, 2021 5.670 5.780 5.040 5.580 8,720,100 -0.08(-1.41%)
Mar 04, 2021 5.630 6.070 5.520 5.660 11,769,326 +0.11(+1.98%)
Mar 03, 2021 5.780 5.840 5.500 5.550 7,327,719 -0.17(-2.97%)
Mar 02, 2021 6.290 6.350 5.700 5.720 10,505,728 -0.51(-8.19%)
Mar 01, 2021 6.160 6.410 6.040 6.230 4,601,619 +0.24(+4.01%)
Feb 26, 2021 6.000 6.180 5.820 5.990 6,808,600 +0.05(+0.84%)
Feb 25, 2021 6.510 6.910 5.900 5.940 12,259,817 -0.26(-4.19%)
Feb 24, 2021 6.130 6.220 6.010 6.200 5,696,696 +0.19(+3.16%)
Feb 23, 2021 6.290 6.500 5.750 6.010 10,150,810 -0.67(-10.03%)
Feb 22, 2021 6.610 7.030 6.530 6.680 7,694,208 +0.03(+0.45%)
Feb 19, 2021 6.800 6.990 6.600 6.650 6,967,900 -0.02(-0.30%)
Feb 18, 2021 7.000 7.060 6.650 6.670 8,612,323 -0.45(-6.32%)
Feb 17, 2021 7.070 7.800 6.910 7.120 14,192,483 -0.04(-0.56%)
Feb 16, 2021 8.000 8.000 7.080 7.160 11,069,561 -0.74(-9.37%)
Feb 12, 2021 8.510 8.600 7.850 7.900 9,499,200 -0.70(-8.09%)
Feb 11, 2021 9.610 9.680 8.550 8.595 11,275,537 -0.94(-9.91%)
Feb 10, 2021 10.44 10.61 9.430 9.540 8,484,182 -0.75(-7.29%)
Feb 09, 2021 10.12 10.74 9.900 10.29 7,412,603 -0.05(-0.48%)
Feb 08, 2021 9.350 11.10 8.800 10.34 19,470,619 +0.98(+10.47%)
Feb 05, 2021 8.080 9.520 7.930 9.360 16,785,500 +1.37(+17.15%)
Feb 04, 2021 8.250 8.290 7.870 7.990 6,210,052 -0.17(-2.08%)
Feb 03, 2021 8.120 8.480 7.950 8.160 5,813,525 -0.01(-0.12%)
Feb 02, 2021 8.320 8.340 7.640 8.170 8,082,417 -0.29(-3.43%)
Feb 01, 2021 8.300 8.570 7.880 8.460 8,087,146 +0.56(+7.09%)
Jan 29, 2021 8.570 8.670 7.690 7.900 8,133,400 -0.51(-6.06%)
Jan 28, 2021 8.440 9.480 7.480 8.410 24,802,139 +0.47(+5.92%)
Jan 27, 2021 9.200 9.550 7.900 7.940 23,071,136 -0.27(-3.29%)
Jan 26, 2021 8.250 8.570 7.610 8.210 15,020,493 +0.31(+3.92%)
Jan 25, 2021 6.800 7.960 6.760 7.900 17,631,483 +1.22(+18.26%)
Jan 22, 2021 6.270 7.100 6.130 6.680 8,674,400 +0.30(+4.70%)
Jan 21, 2021 6.640 6.695 6.215 6.380 4,651,236 -0.17(-2.60%)
Jan 20, 2021 6.150 6.740 6.070 6.550 9,329,686 +0.43(+7.03%)
Jan 19, 2021 5.690 6.370 5.570 6.120 8,776,050 +0.54(+9.68%)
Jan 15, 2021 5.960 5.980 5.570 5.580 5,269,700 -0.38(-6.38%)
Jan 14, 2021 5.700 5.960 5.540 5.960 4,681,039 +0.34(+6.05%)
Jan 13, 2021 5.980 6.140 5.570 5.620 6,500,893 -0.35(-5.86%)
Jan 12, 2021 5.600 5.970 5.430 5.970 7,192,397 +0.35(+6.23%)
Jan 11, 2021 5.220 5.740 5.100 5.620 9,825,463 +0.57(+11.29%)
Jan 08, 2021 5.040 5.190 4.930 5.050 4,188,500 +0.07(+1.41%)
Jan 07, 2021 4.870 5.040 4.840 4.980 4,053,244 +0.17(+3.53%)
Jan 06, 2021 4.830 5.010 4.730 4.810 3,785,253 +0.00(+0.00%)
Jan 05, 2021 4.830 4.910 4.750 4.810 2,206,146 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.