$47.45 -0.83 (%) Clovis Oncology Inc - NASDAQ

Nov. 25, 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
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
10/7/201447.0248.0546.0046.78563,714
10/6/201448.7949.4647.3047.37728,387
10/3/201448.5549.1647.9048.80580,230
10/2/201446.2548.2445.8848.01906,851
10/1/201445.3046.5744.6646.37910,294
9/30/201447.7448.1644.8945.361,176,771
9/29/201443.7049.3043.5348.082,351,073
9/26/201440.1142.6940.1142.49605,507
9/25/201441.5041.8839.4540.02943,935
9/24/201441.7142.1641.3241.83382,265
9/23/201441.8442.9740.9941.581,184,105
9/22/201444.0544.0541.4242.27916,096
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
  • Showing 1-100 of 761 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center