$18.97 +0.37 (%) Clovis Oncology Inc - NASDAQ

Feb. 12, 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
2/12/201618.8719.1817.8018.971,301,673
2/11/201618.4619.0517.9018.60620,362
2/10/201618.8520.8018.5318.98995,849
2/9/201618.4219.5017.7618.56601,811
2/8/201619.3419.4718.0618.81771,178
2/5/201620.6020.9819.6919.87642,356
2/4/201619.8322.0519.8320.55771,916
2/3/201619.8920.3418.6420.081,039,119
2/2/201620.8320.8419.5019.79798,504
2/1/201620.9721.2919.7620.901,133,017
1/29/201620.5921.6919.8720.92963,853
1/28/201621.4721.9920.2620.63821,302
1/27/201622.1022.4621.0721.26885,912
1/26/201623.0123.3921.8022.391,039,367
1/25/201622.3024.1822.1222.991,576,881
1/22/201622.4622.7521.3722.551,199,968
1/21/201623.2523.4621.5621.711,112,435
1/20/201621.2922.8819.8022.282,061,891
1/19/201622.9023.4221.1721.811,217,672
1/15/201622.7923.3921.7822.521,400,756
1/14/201624.5225.2021.7823.822,042,661
1/13/201627.6027.7824.0024.181,521,713
1/12/201626.8328.1326.1327.451,159,472
1/11/201629.3729.7625.3326.141,817,961
1/8/201630.1531.4629.0329.17749,421
1/7/201629.5730.3529.1829.831,183,974
1/6/201631.1331.7730.2230.80996,934
1/5/201633.5034.0031.3331.701,192,106
1/4/201634.2434.7532.8433.371,282,384
12/31/201534.2835.5833.7535.00918,977
12/30/201535.0036.4234.2734.401,044,768
12/29/201533.5335.2533.1635.021,224,437
12/28/201533.9934.0232.5833.27983,431
12/24/201533.9434.1932.8434.14667,578
12/23/201533.7534.1533.3333.86568,931
12/22/201533.4533.8932.8333.64737,746
12/21/201532.8433.6532.1033.45773,186
12/18/201533.3034.4932.6732.803,381,983
12/17/201533.1735.8833.1733.363,147,197
12/16/201533.5333.5331.7132.532,235,981
12/15/201531.2033.9531.2033.421,443,472
12/14/201531.8532.1930.9131.151,099,911
12/11/201532.1132.6531.2131.95989,666
12/10/201532.4033.3732.2532.76869,980
12/9/201532.6733.5632.1532.711,354,650
12/8/201531.5033.3831.2032.971,058,517
12/7/201533.5633.7831.0631.841,330,713
12/4/201533.2534.7232.6333.941,456,896
12/3/201534.0234.3632.6733.271,873,564
12/2/201531.6335.7631.6133.814,339,050
12/1/201531.5033.2030.5732.053,270,152
11/30/201532.0032.0029.6231.452,952,755
11/27/201530.0332.5029.8032.223,429,761
11/25/201527.3729.8026.8329.164,539,810
11/24/201525.7328.6525.5427.835,984,738
11/23/201526.4126.6624.5025.714,072,830
11/20/201526.8227.6126.3426.411,964,720
11/19/201526.8027.7025.9126.812,720,851
11/18/201527.5027.7826.0226.993,767,500
11/17/201529.0029.4026.0526.8112,060,149
11/16/201529.2735.9326.0530.2430,660,409
11/13/201599.27100.9396.2799.43712,892
11/12/201599.42102.7199.1699.41533,038
11/11/2015106.53106.7399.22100.28675,408
11/10/201599.46108.4996.57105.891,042,438
11/9/201598.89103.0898.3599.17619,361
11/6/201598.26103.0295.3299.221,044,464
11/5/2015103.75104.74100.90103.55760,702
11/4/2015104.86106.39101.81104.75698,117
11/3/2015106.00109.00103.13104.88798,114
11/2/2015100.81109.1899.48106.201,114,992
10/30/2015100.80102.8897.3499.91534,081
10/29/2015101.38104.8099.21100.26666,199
10/28/201597.19101.3895.01101.30679,308
10/27/201595.7098.2395.0097.88491,419
10/26/201596.2498.7294.0195.78548,263
10/23/201594.1296.7592.6396.52643,318
10/22/201593.2694.1790.5093.24546,097
10/21/201595.9296.9087.7592.80785,284
10/20/201598.3199.1993.5695.02581,948
10/19/201597.09100.3293.5998.20711,187
10/16/2015101.70103.4395.0297.03721,737
10/15/201591.91101.8391.10101.481,133,038
10/14/201591.0194.1689.0292.78554,957
10/13/201590.4895.0089.0090.59714,206
10/12/201593.8694.7489.3390.69457,469
10/9/201592.5095.5091.0693.60988,181
10/8/201591.7194.4085.0089.981,155,719
10/7/201590.6394.5588.0491.75802,155
10/6/201593.4293.9388.0090.39728,094
10/5/201595.6296.4790.6593.60582,301
10/2/201589.8595.0089.0494.85730,571
10/1/201591.4192.7688.5692.01992,772
9/30/201591.7794.7689.4291.961,161,982
9/29/201590.8896.5387.5089.03893,500
9/28/201593.2496.3488.0890.541,094,996
9/25/2015100.49101.2191.6493.35740,452
9/24/201599.72100.2895.3599.86518,080
9/23/2015100.57102.3096.5999.721,270,992
9/22/2015100.12102.4098.13100.241,263,250
  • Showing 1-100 of 1,066 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center