$44.54 -0.81 (%) Clovis Oncology Inc - NASDAQ

Sep. 19, 2014 | 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
9/19/201445.4745.8243.6644.54820,893
9/18/201446.1446.4144.5045.35661,934
9/17/201445.3646.4844.2046.01807,714
9/16/201444.0344.8843.3944.04468,396
9/15/201446.0046.0043.5244.25609,661
9/12/201445.9346.4645.3146.08465,602
9/11/201445.4846.4944.5046.081,231,162
9/10/201443.6545.7043.2545.55883,029
9/9/201443.5745.1842.9843.901,048,724
9/8/201443.2544.0042.8043.82844,352
9/5/201443.7444.0141.7743.341,331,751
9/4/201445.1445.1543.4944.011,794,228
9/3/201446.1146.7544.0045.001,972,342
9/2/201448.0949.5347.5248.30647,906
8/29/201447.6848.7547.0247.56388,847
8/28/201448.4249.4947.1947.75528,959
8/27/201449.7950.8748.2748.61704,836
8/26/201446.8250.3246.3949.891,164,851
8/25/201443.8746.7343.7946.681,013,138
8/22/201441.9843.8741.6643.82519,353
8/21/201443.6043.9841.8441.94562,899
8/20/201443.2843.7942.8043.60495,246
8/19/201444.1644.1642.6043.54282,180
8/18/201444.2344.4843.6944.01341,862
8/15/201443.7144.5643.2844.22595,124
8/14/201442.7543.4842.3643.33541,840
8/13/201442.0144.0442.0142.74796,700
8/12/201441.4142.0841.0841.89439,991
8/11/201440.9942.2740.0041.61670,455
8/8/201437.3542.0737.0240.881,380,662
8/7/201437.4037.5136.3136.88331,536
8/6/201436.9838.0036.5937.29417,920
8/5/201435.7638.0135.5237.15519,161
8/4/201437.1737.3535.3336.24597,417
8/1/201436.3137.3535.7136.80708,136
7/31/201438.0738.4436.3736.45529,458
7/30/201439.5239.7538.3938.48364,438
7/29/201436.7039.1136.7039.00382,916
7/28/201437.6337.8636.2836.61369,767
7/25/201436.6837.7736.5037.68274,618
7/24/201436.9037.1136.0237.01693,905
7/23/201436.6937.3035.9236.85856,046
7/22/201437.4637.5736.2536.36466,585
7/21/201437.4037.7036.6937.39479,018
7/18/201436.3937.8535.9237.63668,501
7/17/201437.2137.3835.8636.44971,689
7/16/201438.9039.1136.7737.301,077,463
7/15/201439.5540.9838.2538.65891,523
7/14/201438.9640.2237.8539.67467,714
7/11/201438.3538.7737.3638.68393,894
7/10/201437.4738.5836.6238.43577,520
7/9/201438.2139.1537.1738.30625,402
7/8/201440.6040.6537.8237.92758,073
7/7/201442.5042.7040.4040.65587,104
7/3/201441.7742.8941.4142.77351,323
7/2/201441.5542.8341.1141.50573,503
7/1/201441.9342.8941.0441.49888,922
6/30/201442.2942.8041.0941.41554,525
6/27/201441.2142.8341.1642.531,244,316
6/26/201441.6542.4841.2441.56380,070
6/25/201440.7642.2440.6542.00425,742
6/24/201441.1642.6740.7641.21518,569
6/23/201441.7543.1141.0141.10480,571
6/20/201442.7142.9940.8841.571,024,008
6/19/201443.2943.3142.0242.42420,075
6/18/201444.0444.7042.7142.94715,033
6/17/201444.0044.7443.0843.79826,012
6/16/201445.1445.8443.6043.86910,575
6/13/201444.6945.9443.6145.29656,468
6/12/201443.3445.0442.8344.52763,521
6/11/201443.7445.1543.2843.80964,766
6/10/201441.3945.7041.1144.741,881,469
6/9/201439.9241.7539.5841.66969,152
6/6/201440.9541.6239.5839.92922,573
6/5/201439.6541.7539.1240.772,827,462
6/4/201438.2338.8236.1138.403,109,393
6/3/201441.8543.4038.2238.235,393,828
6/2/201448.1548.4145.0347.752,053,728
5/30/201452.8452.9850.8751.21810,361
5/29/201449.1553.2849.1451.551,140,308
5/28/201451.3752.5448.8248.981,120,504
5/27/201458.5958.7250.5151.782,445,317
5/23/201457.5459.0956.5357.00513,178
5/22/201454.8658.5054.7557.91472,175
5/21/201457.1557.9454.4054.68577,208
5/20/201460.2161.7055.6456.881,128,748
5/19/201455.5657.5855.0356.77391,620
5/16/201458.0659.3254.5355.96782,832
5/15/201455.1160.5055.1059.251,966,463
5/14/201451.2654.3450.4851.09905,343
5/13/201451.1653.0850.9451.45777,225
5/12/201448.2551.9248.2451.20665,535
5/9/201449.3050.3946.4247.831,049,652
5/8/201451.0051.5049.1449.32695,027
5/7/201451.9152.2850.2550.89575,606
5/6/201453.4553.8751.0552.07728,929
5/5/201452.7554.4451.9253.77506,718
5/2/201455.0355.3052.5953.34399,611
5/1/201453.8155.9152.6254.54759,552
4/30/201453.7155.3252.1054.07598,763
  • Showing 1-100 of 714 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center