Clovis Oncology Inc $54.85

down -1.37


17/4/2014 08:10 PM  |  NASDAQ : CLVS  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLVS historical data

Date Open High Low Close Volume
11/21/201356.2558.4755.3157.03820,568
11/20/201345.1954.9743.8654.561,120,620
11/19/201348.2448.9946.5746.76217,446
11/18/201351.1551.7347.6048.34224,206
11/15/201352.7652.7651.1351.27259,774
11/14/201352.7853.0251.7452.94127,230
11/13/201350.7852.7950.5952.65165,327
11/12/201351.8152.1650.3051.16213,738
11/11/201352.5852.8651.4652.13140,249
11/8/201349.9853.3549.9852.85261,167
11/7/201350.9651.1049.5950.00346,124
11/6/201351.3651.7150.1150.70384,496
11/5/201350.7751.5150.2651.00132,594
11/4/201351.1651.6350.0951.07138,488
11/1/201351.3852.0049.8950.99388,978
10/31/201352.9752.9750.1951.11608,152
10/30/201355.9958.0451.4252.77825,571
10/28/201363.6364.0054.2054.861,368,870
10/25/201354.7959.4553.7656.93452,800
10/24/201353.6654.9252.9254.63493,490
10/23/201351.0553.6550.6153.51294,961
10/22/201351.7452.8949.2451.41193,748
10/21/201350.4152.1649.0651.30336,819
10/18/201352.0754.0050.3750.58291,131
10/17/201348.9553.3948.2552.79401,429
10/16/201348.8649.3748.5148.98392,506
10/15/201349.3450.3148.3048.41192,975
10/14/201349.8950.2549.1849.58237,813
10/11/201352.2052.7648.1050.22559,310
10/10/201350.2753.2049.7452.59265,804
10/9/201354.6854.8048.7749.46767,203
10/8/201356.0356.5053.4754.48516,722
10/7/201356.3157.0155.8155.85277,827
10/4/201357.8258.2555.6456.99317,659
10/3/201359.9759.9957.4057.50405,896
10/2/201360.7061.9359.6660.29333,998
10/1/201360.3062.1860.2662.04380,328
9/30/201358.2061.0254.3860.801,117,290
9/27/201360.0064.4158.7460.59946,594
9/26/201365.0665.5260.2661.51517,363
9/25/201364.1065.7561.5064.991,175,460
9/24/201372.7473.7471.8673.52534,393
9/23/201374.8274.8271.8272.94228,443
9/20/201378.1778.7273.8474.561,159,200
9/19/201374.2075.5774.0875.23228,385
9/18/201372.4975.0071.5774.42444,848
9/17/201367.5081.9467.1572.442,767,760
9/16/201367.5068.2565.8367.49425,747
9/13/201367.1567.8866.1266.85182,609
9/12/201366.9468.1066.2567.07221,978
9/11/201364.4666.8863.5866.71301,083
9/10/201359.8564.7959.4664.34708,725
9/9/201360.5960.7058.9159.73589,508
9/6/201363.7163.7559.0360.26730,689
9/5/201366.6066.8463.3863.94342,274
9/4/201365.4866.9765.4666.26350,712
9/3/201365.5166.6064.7865.55243,281
8/30/201364.5964.8663.7164.50409,307
8/29/201364.6566.1564.1464.38450,019
8/28/201366.7268.0064.5064.65461,133
8/27/201368.1170.0766.5166.52265,984
8/26/201368.4469.2568.1269.10183,685
8/23/201368.5668.7367.6568.44138,855
8/22/201368.8769.3667.3368.5656,801
8/21/201368.0069.3268.0068.70187,837
8/20/201367.8769.5367.3968.1373,578
8/19/201366.8068.3566.5867.9180,511
8/16/201367.2569.4366.0067.05159,461
8/15/201370.6170.6167.9067.91117,970
8/14/201373.1673.5471.0071.4771,923
8/13/201373.4773.6572.8473.1570,678
8/12/201373.1473.7872.5473.3152,097
8/9/201372.4173.5371.3873.35104,039
8/8/201372.7973.9771.6672.38110,154
8/7/201373.6573.7471.0472.07102,848
8/6/201376.7376.7372.8073.66105,251
8/5/201376.1477.3775.4676.7455,869
7/29/201374.1875.2271.7572.94194,728
7/26/201374.6076.6474.2275.72189,554
7/25/201376.9077.6273.8175.20284,883
7/24/201378.9579.6777.0077.28137,430
7/23/201380.3280.8078.2878.40134,393
7/22/201377.8280.5677.7280.09198,004
7/19/201377.7179.4576.2178.59134,069
7/18/201377.2478.1775.8077.90136,859
7/17/201375.6780.5175.6777.21394,627
7/16/201374.6575.2273.8774.97184,456
7/15/201374.6775.5173.4174.56140,299
7/12/201373.4775.5773.0474.74197,413
7/11/201374.8575.0073.5273.93139,711
7/10/201372.1973.9871.7173.92116,012
7/9/201374.9276.0670.6372.04162,912
7/8/201376.4177.0073.7674.88183,694
7/5/201372.9875.4972.1175.45212,945
7/3/201370.6872.1069.7471.8569,770
7/2/201369.0972.5369.0971.61438,834
7/1/201367.6071.5067.0369.63424,223
6/28/201367.5069.1866.9866.98401,970
6/27/201365.5568.8465.5568.08233,073
6/26/201363.8566.7063.8565.57228,340
Trading Center