$16.70 +0.26 (%) Clovis Oncology Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLVS historical data

Date Open High Low Close Volume
1/5/201633.5034.0031.3331.701,192,106
1/4/201634.2434.7532.8433.371,282,384
12/31/201534.2835.5833.7535.00918,977
12/30/201535.0036.4234.2734.401,044,768
12/29/201533.5335.2533.1635.021,224,437
12/28/201533.9934.0232.5833.27983,431
12/24/201533.9434.1932.8434.14667,578
12/23/201533.7534.1533.3333.86568,931
12/22/201533.4533.8932.8333.64737,746
12/21/201532.8433.6532.1033.45773,186
12/18/201533.3034.4932.6732.803,381,983
12/17/201533.1735.8833.1733.363,147,197
12/16/201533.5333.5331.7132.532,235,981
12/15/201531.2033.9531.2033.421,443,472
12/14/201531.8532.1930.9131.151,099,911
12/11/201532.1132.6531.2131.95989,666
12/10/201532.4033.3732.2532.76869,980
12/9/201532.6733.5632.1532.711,354,650
12/8/201531.5033.3831.2032.971,058,517
12/7/201533.5633.7831.0631.841,330,713
12/4/201533.2534.7232.6333.941,456,896
12/3/201534.0234.3632.6733.271,873,564
12/2/201531.6335.7631.6133.814,339,050
12/1/201531.5033.2030.5732.053,270,152
11/30/201532.0032.0029.6231.452,952,755
11/27/201530.0332.5029.8032.223,429,761
11/25/201527.3729.8026.8329.164,539,810
11/24/201525.7328.6525.5427.835,984,738
11/23/201526.4126.6624.5025.714,072,830
11/20/201526.8227.6126.3426.411,964,720
11/19/201526.8027.7025.9126.812,720,851
11/18/201527.5027.7826.0226.993,767,500
11/17/201529.0029.4026.0526.8112,060,149
11/16/201529.2735.9326.0530.2430,660,409
11/13/201599.27100.9396.2799.43712,892
11/12/201599.42102.7199.1699.41533,038
11/11/2015106.53106.7399.22100.28675,408
11/10/201599.46108.4996.57105.891,042,438
11/9/201598.89103.0898.3599.17619,361
11/6/201598.26103.0295.3299.221,044,464
11/5/2015103.75104.74100.90103.55760,702
11/4/2015104.86106.39101.81104.75698,117
11/3/2015106.00109.00103.13104.88798,114
11/2/2015100.81109.1899.48106.201,114,992
10/30/2015100.80102.8897.3499.91534,081
10/29/2015101.38104.8099.21100.26666,199
10/28/201597.19101.3895.01101.30679,308
10/27/201595.7098.2395.0097.88491,419
10/26/201596.2498.7294.0195.78548,263
10/23/201594.1296.7592.6396.52643,318
10/22/201593.2694.1790.5093.24546,097
10/21/201595.9296.9087.7592.80785,284
10/20/201598.3199.1993.5695.02581,948
10/19/201597.09100.3293.5998.20711,187
10/16/2015101.70103.4395.0297.03721,737
10/15/201591.91101.8391.10101.481,133,038
10/14/201591.0194.1689.0292.78554,957
10/13/201590.4895.0089.0090.59714,206
10/12/201593.8694.7489.3390.69457,469
10/9/201592.5095.5091.0693.60988,181
10/8/201591.7194.4085.0089.981,155,719
10/7/201590.6394.5588.0491.75802,155
10/6/201593.4293.9388.0090.39728,094
10/5/201595.6296.4790.6593.60582,301
10/2/201589.8595.0089.0494.85730,571
10/1/201591.4192.7688.5692.01992,772
9/30/201591.7794.7689.4291.961,161,982
9/29/201590.8896.5387.5089.03893,500
9/28/201593.2496.3488.0890.541,094,996
9/25/2015100.49101.2191.6493.35740,452
9/24/201599.72100.2895.3599.86518,080
9/23/2015100.57102.3096.5999.721,270,992
9/22/2015100.12102.4098.13100.241,263,250
9/21/2015115.85115.85102.40105.451,344,569
9/18/2015112.56116.65111.47114.391,538,745
9/17/2015109.26116.75108.10114.641,112,415
9/16/2015109.21109.87106.04108.71560,187
9/15/2015105.27109.00103.71108.55680,915
9/14/2015104.10104.82101.50104.61824,453
9/11/2015103.45105.42102.55104.101,273,136
9/10/201596.39105.5795.69104.262,108,255
9/9/201587.00100.8287.0096.053,093,149
9/8/201585.6085.6081.9284.38571,738
9/4/201580.3184.5679.5883.83396,543
9/3/201584.1085.6980.6581.39504,956
9/2/201580.0083.4277.6883.36517,405
9/1/201576.1881.9975.1379.00756,096
8/31/201579.2780.9477.5077.86621,755
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
Trading Center