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 )

0.3462 -0.0138 (-3.83%)
Streaming Delayed Price Updated: 10:34 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.