Clovis Oncology Inc $47.75

down -0.86


28/8/2014 04:00 PM  |  NASDAQ : CLVS  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLVS historical data

Date Open High Low Close Volume
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
7/7/201442.5042.7040.4040.65587,104
7/3/201441.7742.8941.4142.77351,323
7/2/201441.5542.8341.1141.50573,503
7/1/201441.9342.8941.0441.49888,922
6/30/201442.2942.8041.0941.41554,525
6/27/201441.2142.8341.1642.531,244,316
6/26/201441.6542.4841.2441.56380,070
6/25/201440.7642.2440.6542.00425,742
6/24/201441.1642.6740.7641.21518,569
6/23/201441.7543.1141.0141.10480,571
6/20/201442.7142.9940.8841.571,024,008
6/19/201443.2943.3142.0242.42420,075
6/18/201444.0444.7042.7142.94715,033
6/17/201444.0044.7443.0843.79826,012
6/16/201445.1445.8443.6043.86910,575
6/13/201444.6945.9443.6145.29656,468
6/12/201443.3445.0442.8344.52763,521
6/11/201443.7445.1543.2843.80964,766
6/10/201441.3945.7041.1144.741,881,469
6/9/201439.9241.7539.5841.66969,152
6/6/201440.9541.6239.5839.92922,573
6/5/201439.6541.7539.1240.772,827,462
6/4/201438.2338.8236.1138.403,109,393
6/3/201441.8543.4038.2238.235,393,828
6/2/201448.1548.4145.0347.752,053,728
5/30/201452.8452.9850.8751.21810,361
5/29/201449.1553.2849.1451.551,140,308
5/28/201451.3752.5448.8248.981,120,504
5/27/201458.5958.7250.5151.782,445,317
5/23/201457.5459.0956.5357.00513,178
5/22/201454.8658.5054.7557.91472,175
5/21/201457.1557.9454.4054.68577,208
5/20/201460.2161.7055.6456.881,128,748
5/19/201455.5657.5855.0356.77391,620
5/16/201458.0659.3254.5355.96782,832
5/15/201455.1160.5055.1059.251,966,463
5/14/201451.2654.3450.4851.09905,343
5/13/201451.1653.0850.9451.45777,225
5/12/201448.2551.9248.2451.20665,535
5/9/201449.3050.3946.4247.831,049,652
5/8/201451.0051.5049.1449.32695,027
5/7/201451.9152.2850.2550.89575,606
5/6/201453.4553.8751.0552.07728,929
5/5/201452.7554.4451.9253.77506,718
5/2/201455.0355.3052.5953.34399,611
5/1/201453.8155.9152.6254.54759,552
4/30/201453.7155.3252.1054.07598,763
4/29/201450.8753.5450.8653.15851,142
4/28/201451.9552.8549.6251.81573,816
4/25/201454.4754.4750.2651.50592,195
4/24/201453.7156.0650.4454.91801,788
4/23/201454.9655.5252.9153.50464,704
4/22/201455.3156.8054.6655.02725,900
4/21/201454.7355.8953.5254.54356,274
4/17/201456.1056.5653.6654.85514,859
4/16/201456.7557.3954.9156.22610,773
4/15/201454.9157.1249.7756.271,323,635
4/14/201458.0358.2052.8954.92830,356
4/11/201460.5762.2956.1257.28870,019
4/10/201466.0166.4360.5061.561,006,945
4/9/201465.5068.7065.1466.73449,907
4/8/201464.4966.6563.5665.53397,643
Trading Center