$80.54 +4.46 (%) Clovis Oncology Inc - NASDAQ

Aug. 28, 2015 | 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
8/28/201575.5780.7675.5780.54677,739
8/27/201572.5076.6172.0976.08709,710
8/26/201571.4771.7067.0371.511,150,793
8/25/201570.9171.4968.0169.501,138,597
8/24/201566.8472.8865.0067.02856,419
8/21/201571.7874.6269.6472.68602,164
8/20/201575.9976.4073.1473.23736,238
8/19/201578.4979.3275.6976.61512,948
8/18/201580.4081.3979.0579.56399,708
8/17/201577.5280.6076.1480.32394,436
8/14/201576.8578.0974.3477.07366,429
8/13/201578.6180.3976.8777.25272,218
8/12/201577.9079.6275.5178.81502,738
8/11/201578.0080.2577.0578.47459,422
8/10/201581.6882.4878.8279.81536,164
8/7/201582.4784.8678.0280.54870,577
8/6/201586.2486.5181.6683.17491,448
8/5/201587.5087.7085.5986.54321,295
8/4/201586.4487.4185.2786.85531,809
8/3/201584.5387.9284.5385.65671,722
7/31/201583.8586.4882.4284.43664,343
7/30/201585.7286.1883.2583.96422,808
7/29/201586.8787.0084.0685.54466,589
7/28/201583.5286.9881.9586.74564,446
7/27/201581.8683.9581.0282.92628,431
7/24/201585.2586.6182.2182.61450,557
7/23/201586.4586.6584.1185.96410,306
7/22/201584.9586.4084.3086.02407,352
7/21/201586.0087.2683.1086.16712,510
7/20/201591.7291.8285.0486.06814,570
7/17/201587.7288.4585.7087.06570,944
7/16/201588.7590.0087.1387.371,050,003
7/15/201588.4392.5587.7588.56939,824
7/14/201585.4588.4784.2087.49664,076
7/13/201580.4385.8380.2584.61810,389
7/10/201578.6181.2078.2680.02810,136
7/9/201578.9679.2577.0078.202,859,752
7/8/201582.1883.7977.7579.03750,623
7/7/201584.7786.4082.7785.76389,659
7/6/201582.1685.2580.7784.83373,741
7/2/201585.9385.9382.2282.94522,851
7/1/201588.7889.6284.6285.88482,115
6/30/201585.3888.0183.3387.88534,425
6/29/201584.8786.9483.6283.81396,192
6/26/201586.5287.4984.0086.02365,471
6/25/201586.6587.6785.0486.12264,146
6/24/201588.2888.6785.2285.89553,995
6/23/201592.8493.4087.4588.32761,141
6/22/201592.7593.3990.2293.19537,455
6/19/201590.8093.3790.8093.19645,303
6/18/201589.2991.4888.6491.18499,237
6/17/201585.8089.7185.1588.38599,142
6/16/201584.9886.3484.4785.15292,648
6/15/201583.5085.4682.0284.91446,287
6/12/201586.6086.6083.3083.32621,657
6/11/201586.9287.7485.6087.15314,792
6/10/201585.0886.8382.6586.33458,939
6/9/201584.9886.0083.5485.59391,560
6/8/201584.8186.5084.2084.79502,327
6/5/201583.5086.7783.2085.98701,811
6/4/201583.4084.8182.0283.57568,505
6/3/201583.0085.3883.0084.421,226,531
6/2/201586.5386.9082.5282.811,065,377
6/1/201585.8091.2583.5187.002,391,584
5/29/201590.7993.2589.5092.44768,301
5/28/201593.1093.4489.5590.60637,114
5/27/201592.7893.8192.0893.80668,691
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
  • Showing 1-100 of 951 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!