$75.55 -3.50 (%) Clovis Oncology Inc - NASDAQ

Mar. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLVS historical data

Date Open High Low Close Volume
3/3/201578.2578.8874.2475.55562,744
3/2/201576.6579.5976.1279.05584,338
2/27/201577.1578.3675.0676.46406,695
2/26/201574.4079.8074.0077.89561,035
2/25/201573.4476.9971.9176.55509,361
2/24/201573.6873.9271.5773.23350,261
2/23/201573.9575.4172.8373.71351,442
2/20/201575.2175.6772.9273.80398,284
2/19/201574.1075.3272.4075.16452,484
2/18/201573.2374.3671.0773.87558,957
2/17/201569.0073.2068.7173.02727,664
2/13/201568.2469.8266.8268.79442,673
2/12/201568.4368.9866.4668.08381,949
2/11/201569.1570.2867.5867.99329,961
2/10/201567.1969.7166.3769.56367,818
2/9/201566.2167.7365.0466.39222,974
2/6/201567.1868.7165.0266.42398,503
2/5/201563.8867.3263.3566.91309,065
2/4/201564.4864.5561.6263.34558,810
2/3/201565.1565.3163.1365.13397,152
2/2/201565.2866.2563.2964.91426,427
1/30/201565.6766.9964.2365.19352,836
1/29/201565.3266.5063.2666.08404,965
1/28/201569.2370.0264.6365.39450,128
1/27/201567.7369.9766.6568.45315,495
1/26/201564.2568.7764.2568.76369,746
1/23/201565.6466.2863.5064.74518,649
1/22/201566.9066.9061.5165.62867,781
1/21/201568.0071.1865.4666.54851,852
1/20/201567.7568.8565.7568.49551,358
1/16/201563.2467.7763.1567.56985,906
1/15/201563.8665.2062.0463.591,305,791
1/14/201560.2164.9860.1463.781,554,321
1/13/201558.9562.4658.0261.341,519,034
1/12/201559.4659.9555.9757.95432,367
1/9/201559.4259.6358.0059.05450,923
1/8/201558.9859.3757.4758.96423,988
1/7/201556.4259.2055.5958.20458,852
1/6/201556.4257.2854.8855.78539,657
1/5/201556.7158.2255.2655.99384,844
1/2/201556.7057.6455.7856.98427,438
12/31/201455.4757.5455.4756.00228,646
12/30/201455.7256.5855.0155.15200,634
12/29/201456.5057.9755.1055.97287,087
12/26/201454.5356.9354.5356.25171,796
12/24/201454.2655.6753.1554.58169,357
12/23/201457.3457.3453.4254.15555,851
12/22/201456.4557.4455.2556.93360,377
12/19/201457.5458.7156.4256.641,138,826
12/18/201456.8157.7255.9857.68589,320
12/17/201453.3155.8452.6255.78609,116
12/16/201452.8255.7951.5253.28522,563
12/15/201455.6955.8552.5953.19765,044
12/12/201453.9455.5753.9155.15368,241
12/11/201453.5355.0853.0754.83579,742
12/10/201453.4954.5052.8853.21558,546
12/9/201450.6253.8149.6153.47553,749
12/8/201451.1052.3550.6751.64516,540
12/5/201448.7051.2648.5051.05572,142
12/4/201448.5849.4848.2148.63342,456
12/3/201449.0249.9948.3248.78423,171
12/2/201447.0048.9247.0048.74556,035
12/1/201447.4047.4045.5046.77722,601
11/28/201448.5048.6547.4347.58183,914
11/26/201447.3148.6747.0748.20631,824
11/25/201448.2848.3147.0847.45806,120
11/24/201448.9849.3248.0648.28770,804
11/21/201450.6651.5647.6748.601,055,743
11/20/201448.3350.8048.3050.791,083,389
11/19/201450.0052.3747.5648.283,418,853
11/18/201453.6654.5553.2653.78691,547
11/17/201454.6155.1953.2553.33540,074
11/14/201456.9556.9554.5554.89529,766
11/13/201458.6859.7756.0356.80678,098
11/12/201460.9261.4857.5558.44919,593
11/11/201460.2561.4359.6261.31607,135
11/10/201458.2560.1557.5160.14766,909
11/7/201456.2358.7454.5458.31890,415
11/6/201457.4459.0056.6758.57534,651
11/5/201459.5759.5756.3657.14528,516
11/4/201459.7060.2156.5758.95674,287
11/3/201459.5360.9758.9460.23459,597
10/31/201460.0362.2059.1159.66828,432
10/30/201457.0859.2956.5959.16583,667
10/29/201458.9759.4956.9257.24613,398
10/28/201456.0759.9255.9559.051,293,404
10/27/201455.3155.8753.7355.70585,710
10/24/201453.7355.8553.4155.58669,021
10/23/201452.1654.5451.9554.05814,907
10/22/201450.7452.1349.4351.44717,556
10/21/201449.7751.5048.9151.091,437,356
10/20/201448.0849.6548.0849.34475,598
10/17/201447.9849.3747.2548.51819,961
10/16/201442.9447.3842.2346.76919,518
10/15/201442.1244.5440.6644.22749,936
10/14/201443.0944.6641.6042.85616,086
10/13/201444.4546.0341.9442.75835,422
10/10/201447.5248.4344.4944.67916,114
10/9/201448.0048.5946.6047.50717,231
10/8/201446.7747.8145.3247.77615,521
  • Showing 1-100 of 826 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center