Clovis Oncology Inc $47.75

down 0.00


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
4/7/201464.3766.7262.6864.61486,874
4/4/201466.9370.1063.5064.66584,796
4/3/201471.0571.2765.7566.40475,241
4/2/201471.5372.2467.6169.22472,322
4/1/201469.4772.4868.3771.03566,583
3/31/201470.6171.5967.6669.27735,752
3/28/201480.1380.2568.5670.331,889,253
3/27/201477.5080.8872.5080.322,349,308
3/26/201475.1580.7474.0677.50961,586
3/25/201473.8475.9071.1973.87400,357
3/24/201479.1182.1972.5073.52848,159
3/21/201485.8086.7478.5879.91773,714
3/20/201486.3887.2384.0085.80170,948
3/19/201485.3387.1883.2986.76261,700
3/18/201481.5586.1581.5585.04302,021
3/17/201482.1784.3580.7881.36193,195
3/14/201480.9082.5980.0581.40186,916
3/13/201483.6684.4480.0081.48242,207
3/12/201481.1284.5780.1283.02217,654
3/11/201483.4685.0581.1081.87173,127
3/10/201484.0084.1679.5083.77316,572
3/7/201486.1586.4681.0583.83408,592
3/6/201492.4193.3385.0685.40637,376
3/5/201487.9988.9986.6988.97458,024
3/4/201484.2187.0384.2186.92454,609
3/3/201478.7885.2976.7983.49737,174
2/28/201481.1088.9979.0179.622,509,021
2/27/201478.0079.2376.6078.38450,211
2/26/201476.8779.6776.6178.36474,604
2/25/201476.8877.3075.1576.90253,766
2/24/201475.3478.2875.3376.61358,897
2/21/201473.5176.3873.3275.09379,406
2/20/201472.4873.5071.0373.13507,440
2/19/201470.6575.4270.6572.41691,767
2/18/201468.2370.9668.0170.71344,100
2/14/201469.1770.6667.4567.63209,371
2/13/201468.5070.3867.6669.15553,492
2/12/201466.7371.0166.2269.31411,745
2/11/201467.5968.0465.6066.64391,877
2/10/201465.7068.1265.5567.33337,798
2/7/201462.0867.8861.9465.69576,142
2/6/201462.4865.2762.4863.53278,574
2/5/201462.4063.0060.0562.11357,700
2/4/201463.0064.5862.4663.16357,528
2/3/201465.3365.9862.2562.60608,483
1/31/201465.5766.4464.1065.03488,631
1/30/201467.5669.4467.1367.44689,042
1/29/201464.5167.8263.3667.551,155,231
1/28/201467.3567.6965.6666.121,104,399
1/27/201469.4769.4963.4665.38462,889
1/24/201469.6370.1166.1168.34590,820
1/23/201471.2871.2868.9370.25740,213
1/22/201472.8373.6970.7671.01813,757
1/21/201475.1675.3672.3572.90595,565
1/17/201474.5775.1672.0372.90449,869
1/16/201473.6575.2172.6574.57552,406
1/15/201475.7076.1872.0373.65857,748
1/14/201477.9379.0073.4075.451,115,095
1/13/201479.2583.2775.0076.263,564,716
1/10/201471.3674.7569.5073.981,138,389
1/9/201463.5070.6863.0570.65720,368
1/8/201461.6663.4960.5762.99308,263
1/7/201462.5962.8859.7861.42314,851
1/6/201460.9962.2458.1862.10567,776
1/3/201459.4760.6658.7260.48337,805
1/2/201459.8860.8058.2559.20431,603
12/31/201358.8660.5058.8660.27579,639
12/30/201358.5259.2358.3558.72328,962
12/27/201358.6059.0857.9958.73305,799
12/26/201358.1158.9858.0058.68260,726
12/24/201358.1058.7557.6758.05173,285
12/23/201356.8258.2255.8957.98223,527
12/20/201354.0956.9154.0956.371,026,902
12/19/201354.8955.5053.0553.79264,185
12/18/201354.6855.1652.5255.16408,095
12/17/201353.7154.9653.0354.68489,405
12/16/201352.8554.2052.8553.89321,830
12/13/201351.0152.7550.4152.67284,780
12/12/201350.8551.8550.6450.73244,347
12/11/201353.0054.0050.7350.94411,274
12/10/201353.8555.7053.0053.03525,826
12/9/201355.1955.5452.6054.12414,320
12/6/201356.2056.7555.0455.21332,928
12/5/201356.3956.5755.4755.59300,170
12/4/201356.8558.9555.1155.992,101,552
12/3/201360.6660.6657.0158.95649,960
12/2/201360.2663.4759.8562.99227,160
11/29/201361.3561.6459.8360.29123,904
11/27/201362.3063.9959.5060.92236,243
11/26/201357.6262.2457.3862.03326,821
11/25/201358.8059.2257.1257.44256,853
11/22/201357.0360.3957.0358.42445,336
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
Trading Center