$51.44 +0.35 (%) Clovis Oncology Inc - NASDAQ

Oct. 22, 2014 | 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
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
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
10/29/201355.1656.5554.0155.87468,847
10/28/201363.6364.0054.2054.861,368,868
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
9/30/201358.2061.0254.3860.801,117,294
9/27/201360.0064.4158.7460.59946,594
9/26/201365.0665.5260.2661.51517,363
9/25/201364.1065.7561.5064.991,175,461
9/24/201372.7473.7471.8673.52534,393
9/23/201374.8274.8271.8272.94228,443
9/20/201378.1778.7273.8474.561,159,198
9/19/201374.2075.5774.0875.23228,385
9/18/201372.4975.0071.5774.42444,848
9/17/201367.5081.9467.1572.442,767,757
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
  • Showing 201-300 of 737 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 8
  • >>
Trading Center