$92.96 +0.75 (%) Clovis Oncology Inc - NASDAQ

May. 27, 2015 | 01:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLVS historical data

Date Open High Low Close Volume
5/26/201590.5292.9890.5092.21808,086
5/22/201590.2592.7390.1090.76689,471
5/21/201591.8892.8390.0290.53438,964
5/20/201591.5492.9689.0291.67501,775
5/19/201593.3693.3690.6891.18497,267
5/18/201592.9895.8991.5693.36652,274
5/15/201597.3198.2491.1892.742,213,785
5/14/201585.34102.2882.34100.403,451,685
5/13/201586.4486.8983.7286.00619,606
5/12/201585.2886.5583.5085.84711,008
5/11/201582.7886.6482.4186.58738,491
5/8/201579.8883.0679.4282.87737,050
5/7/201578.2681.0075.8978.49801,730
5/6/201580.3682.3278.3479.91634,846
5/5/201581.8082.3679.0679.72709,382
5/4/201581.8485.9181.2481.96785,840
5/1/201581.1284.5080.3982.09664,820
4/30/201582.2584.6578.3180.36772,252
4/29/201583.0285.3078.7282.48566,947
4/28/201584.0286.1979.2983.11649,210
4/27/201592.1992.1983.5083.71774,395
4/24/201590.2092.6088.8792.03676,240
4/23/201586.0390.4885.1690.25757,712
4/22/201586.8887.6983.2585.04827,226
4/21/201586.7687.5085.2586.40452,792
4/20/201587.0087.1384.1985.92629,922
4/17/201587.5087.6082.0386.151,172,805
4/16/201592.3494.8889.7490.99935,173
4/15/201587.0093.8086.0392.851,154,377
4/14/201588.0088.2285.3086.35696,812
4/13/201584.5089.9884.0287.492,816,581
4/10/201575.0978.1674.8577.40404,774
4/9/201576.0576.8273.2374.80335,584
4/8/201574.5476.2673.5176.20526,881
4/7/201574.4977.2272.5074.102,060,053
4/6/201569.1370.7968.4068.64419,335
4/2/201571.1271.7369.1369.52388,000
4/1/201574.3874.8069.8471.12629,591
3/31/201574.6775.8174.1474.23273,024
3/30/201574.5275.3873.3974.95258,635
3/27/201572.3474.2871.5273.45326,150
3/26/201571.2974.2169.1372.22625,659
3/25/201575.7076.4470.5172.01746,831
3/24/201576.1578.3374.7575.10340,711
3/23/201578.0078.2874.0375.90532,723
3/20/201582.0082.1877.5478.26835,545
3/19/201580.8582.1180.6981.43396,078
3/18/201582.6883.1780.4780.92508,584
3/17/201581.2183.4679.4583.30449,723
3/16/201578.2482.2977.7881.78656,379
3/13/201579.2280.4977.5477.98329,420
3/12/201578.9579.8075.3079.28364,893
3/11/201579.0080.1576.0778.71382,365
3/10/201577.5080.0076.5178.87336,403
3/9/201579.1480.4778.0278.69457,085
3/6/201578.9180.1677.3779.19383,490
3/5/201577.8480.3877.0079.66891,685
3/4/201575.4177.7073.5877.40353,946
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
  • Showing 1-100 of 884 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center