$14.28 +0.25 (%) Clovis Oncology Inc - NASDAQ

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLVS historical data

Date Open High Low Close Volume
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
5/3/201614.2614.5713.9013.95559,819
5/2/201613.9814.5513.7114.541,112,395
4/29/201614.5014.8213.6713.911,597,943
4/28/201614.1714.9513.7914.48941,899
4/27/201614.3314.4813.8614.16661,890
4/26/201614.5914.6513.7614.39944,828
4/25/201615.0015.1514.5614.60849,468
4/22/201614.7815.0614.4814.99520,848
4/21/201614.0314.9314.0114.731,046,935
4/20/201614.3214.6513.7314.061,018,075
4/19/201614.2114.3513.5114.191,214,169
4/18/201614.0014.8313.2614.301,794,870
4/15/201613.7714.3213.5413.841,777,796
4/14/201613.5114.5113.3414.212,622,143
4/13/201613.6613.7412.2913.495,530,252
4/12/201612.9114.2512.2514.245,359,396
4/11/201615.9716.0514.3815.064,751,051
4/8/201620.1420.9015.7515.778,334,580
4/7/201618.7020.5818.6019.173,480,602
4/6/201617.7218.6017.3018.562,621,547
4/5/201617.5018.0716.6917.512,188,813
4/4/201619.2219.3117.2517.262,655,892
4/1/201619.0219.5518.5119.371,610,227
3/31/201619.2719.7918.8519.20798,439
3/30/201619.9720.9918.9619.24826,779
3/29/201618.5919.8617.7619.841,229,491
3/28/201619.2119.4418.4218.58664,241
3/24/201618.4519.5017.8719.03671,423
3/23/201620.5021.1918.5818.62865,291
3/22/201619.5220.7019.5220.56526,749
3/21/201619.2720.3919.1119.76700,151
3/18/201618.6119.5018.1619.441,118,432
3/17/201618.9519.0017.7518.47693,957
3/16/201618.9019.6218.3918.92820,962
3/15/201620.2420.4318.5318.92846,492
3/14/201619.5520.6119.5520.28517,692
3/11/201619.2819.7218.8819.68700,668
3/10/201619.8720.3018.5218.96764,737
3/9/201620.8021.0319.5119.77710,574
  • Showing 1-100 of 1,182 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center