$37.14 -1.22 (%) Clovis Oncology Inc - NASDAQ

Sep. 23, 2016 | 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
9/23/201639.4040.2936.8437.148,169,572
9/22/201636.4338.6935.5138.366,706,139
9/21/201637.2837.6033.6235.6812,816,132
9/20/201631.4435.7530.7634.837,847,227
9/19/201632.6033.1630.5730.913,748,519
9/16/201630.4932.6330.1432.454,654,488
9/15/201629.2930.6729.0030.633,169,507
9/14/201629.4230.9528.5629.104,206,615
9/13/201627.8329.4727.5829.013,180,534
9/12/201627.8328.9127.2528.052,892,657
9/9/201627.2928.4026.3727.654,627,354
9/8/201625.5029.7525.3528.0112,711,122
9/7/201623.7524.3523.6524.351,021,171
9/6/201623.5024.2423.2823.71976,588
9/2/201623.1923.8322.7323.401,128,430
9/1/201625.0125.3023.1423.592,716,679
8/31/201624.6826.2424.2624.774,560,891
8/30/201623.4124.5723.2924.221,740,473
8/29/201623.2723.9122.8523.391,190,274
8/26/201623.0124.4522.5623.153,441,189
8/25/201622.6423.4021.2522.733,673,269
8/24/201624.2224.9021.8522.3613,918,420
8/23/201618.3024.9716.6123.0317,497,413
8/22/201618.0018.4517.6118.102,388,099
8/19/201617.2217.2916.7417.25760,851
8/18/201617.1317.4916.8117.25620,504
8/17/201617.5217.6916.5817.201,016,679
8/16/201617.6517.7317.1017.46765,097
8/15/201616.9417.7916.7217.671,088,097
8/12/201616.1216.9315.8716.87862,937
8/11/201615.9916.2515.4116.21771,033
8/10/201616.5216.6515.8015.90661,526
8/9/201615.8516.9615.2116.551,373,820
8/8/201617.4917.7515.5515.691,477,834
8/5/201615.9017.8015.6017.412,868,947
8/4/201615.3015.7415.0415.44975,430
8/3/201614.6215.3514.6215.23788,699
8/2/201614.9815.0513.9814.67840,015
8/1/201614.4015.1014.3615.04806,086
7/29/201613.9614.5013.7114.28401,029
7/28/201614.5414.6913.9214.03445,204
7/27/201614.0414.5413.9414.49593,416
7/26/201613.8214.0013.4313.96635,441
7/25/201614.2314.3713.8813.91545,218
7/22/201614.6514.9714.1214.19508,254
7/21/201614.6215.1214.3514.54799,981
7/20/201614.2414.5713.9714.55693,861
7/19/201614.4414.5214.0314.12416,582
7/18/201614.3914.5814.0714.54460,332
7/15/201613.9314.4813.6414.39583,955
7/14/201613.9914.1713.5213.89386,315
7/13/201614.8214.9313.6813.71619,169
7/12/201615.0215.0214.4814.71682,102
7/11/201614.8715.1214.4814.70556,882
7/8/201614.6714.9814.2914.73680,795
7/7/201615.2315.3514.3714.701,077,301
7/6/201614.1315.2314.0915.021,636,345
7/5/201614.4514.6514.1014.24895,541
7/1/201613.6515.1213.4714.691,512,502
6/30/201614.6414.8813.1013.723,729,397
6/29/201614.2715.3613.8915.065,117,467
6/28/201611.8912.4911.7312.361,157,827
6/27/201612.9013.0111.5711.571,156,129
6/24/201613.2313.8612.9913.01972,019
6/23/201613.4313.9613.2713.93591,586
6/22/201613.1613.8312.7513.28613,049
6/21/201613.8413.9612.7813.18890,075
6/20/201613.6814.2613.4713.81547,825
6/17/201613.7114.2013.3713.461,062,123
6/16/201613.4113.8813.0813.77647,355
6/15/201613.8814.0713.5013.54607,256
6/14/201613.5513.9013.3413.83790,974
6/13/201614.0014.4013.5513.57712,762
6/10/201614.9015.1014.0514.111,053,772
6/9/201615.7415.8915.0115.23649,044
6/8/201616.3216.4315.6715.87828,578
6/7/201617.1917.3416.3716.391,029,250
6/6/201616.4217.3816.1117.34970,373
6/3/201617.3017.4816.2616.301,396,236
6/2/201617.0517.4416.9317.27906,436
6/1/201616.9317.2216.6817.05950,390
5/31/201616.8017.2116.3216.83689,164
5/27/201616.4516.7515.7216.70956,458
5/26/201616.0016.8015.9716.441,300,103
5/25/201615.6516.1115.5116.001,438,596
5/24/201615.1115.8514.8115.581,396,558
5/23/201614.3515.3014.3214.911,134,607
5/20/201613.7614.6513.6714.50931,062
5/19/201613.7414.1013.1913.651,057,824
5/18/201612.7713.8012.7313.75768,160
5/17/201612.9713.2112.6612.78704,312
5/16/201612.6613.3412.2113.091,087,085
5/13/201612.0912.7312.0112.50671,075
5/12/201612.5112.5711.5812.17947,828
5/11/201613.0113.0612.3312.39544,376
5/10/201613.8513.8813.0213.09700,203
5/9/201613.1513.8513.1513.74762,370
5/6/201612.7414.6912.5713.112,399,701
5/5/201613.1913.6612.5812.661,090,303
5/4/201613.7814.0112.9413.191,052,367
  • Showing 1-100 of 1,221 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center