$35.50 +0.86 (%) Clovis Oncology Inc - NASDAQ

Sep. 30, 2016 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLVS historical data

Date Open High Low Close Volume
5/9/201613.1513.8513.1513.74762,370
5/6/201612.7414.6912.5713.112,399,701
5/5/201613.1913.6612.5812.661,090,303
5/4/201613.7814.0112.9413.191,052,367
5/3/201614.2614.5713.9013.95559,819
5/2/201613.9814.5513.7114.541,112,395
4/29/201614.5014.8213.6713.911,597,943
4/28/201614.1714.9513.7914.48941,899
4/27/201614.3314.4813.8614.16661,890
4/26/201614.5914.6513.7614.39944,828
4/25/201615.0015.1514.5614.60849,468
4/22/201614.7815.0614.4814.99520,848
4/21/201614.0314.9314.0114.731,046,935
4/20/201614.3214.6513.7314.061,018,075
4/19/201614.2114.3513.5114.191,214,169
4/18/201614.0014.8313.2614.301,794,870
4/15/201613.7714.3213.5413.841,777,796
4/14/201613.5114.5113.3414.212,622,143
4/13/201613.6613.7412.2913.495,530,252
4/12/201612.9114.2512.2514.245,359,396
4/11/201615.9716.0514.3815.064,751,051
4/8/201620.1420.9015.7515.778,334,580
4/7/201618.7020.5818.6019.173,480,602
4/6/201617.7218.6017.3018.562,621,547
4/5/201617.5018.0716.6917.512,188,813
4/4/201619.2219.3117.2517.262,655,892
4/1/201619.0219.5518.5119.371,610,227
3/31/201619.2719.7918.8519.20798,439
3/30/201619.9720.9918.9619.24826,779
3/29/201618.5919.8617.7619.841,229,491
3/28/201619.2119.4418.4218.58664,241
3/24/201618.4519.5017.8719.03671,423
3/23/201620.5021.1918.5818.62865,291
3/22/201619.5220.7019.5220.56526,749
3/21/201619.2720.3919.1119.76700,151
3/18/201618.6119.5018.1619.441,118,432
3/17/201618.9519.0017.7518.47693,957
3/16/201618.9019.6218.3918.92820,962
3/15/201620.2420.4318.5318.92846,492
3/14/201619.5520.6119.5520.28517,692
3/11/201619.2819.7218.8819.68700,668
3/10/201619.8720.3018.5218.96764,737
3/9/201620.8021.0319.5119.77710,574
3/8/201622.4322.8620.3820.61861,078
3/7/201621.5222.8521.2622.51772,117
3/4/201621.5822.8520.8421.581,142,790
3/3/201621.0721.9520.8321.481,170,949
3/2/201619.3621.5319.0620.941,883,825
3/1/201618.8519.4018.2719.37908,777
2/29/201619.8119.8318.5118.62954,819
2/26/201616.7919.9516.7919.701,695,053
2/25/201618.2418.5717.0717.291,159,398
2/24/201617.6318.2416.7818.08806,559
2/23/201618.3718.3717.5017.63691,860
2/22/201618.1418.3917.6518.26997,784
2/19/201617.7518.3917.1717.92743,033
2/18/201619.8920.1217.4717.811,229,846
2/17/201619.7220.4518.9619.861,101,507
2/16/201619.4119.8218.6119.46938,767
2/12/201618.8719.1817.8018.971,301,673
2/11/201618.4619.0517.9018.60620,362
2/10/201618.8520.8018.5318.98995,849
2/9/201618.4219.5017.7618.56601,811
2/8/201619.3419.4718.0618.81771,178
2/5/201620.6020.9819.6919.87642,356
2/4/201619.8322.0519.8320.55771,916
2/3/201619.8920.3418.6420.081,039,119
2/2/201620.8320.8419.5019.79798,504
2/1/201620.9721.2919.7620.901,133,017
1/29/201620.5921.6919.8720.92963,853
1/28/201621.4721.9920.2620.63821,302
1/27/201622.1022.4621.0721.26885,912
1/26/201623.0123.3921.8022.391,039,367
1/25/201622.3024.1822.1222.991,576,881
1/22/201622.4622.7521.3722.551,199,968
1/21/201623.2523.4621.5621.711,112,435
1/20/201621.2922.8819.8022.282,061,891
1/19/201622.9023.4221.1721.811,217,672
1/15/201622.7923.3921.7822.521,400,756
1/14/201624.5225.2021.7823.822,042,661
1/13/201627.6027.7824.0024.181,521,713
1/12/201626.8328.1326.1327.451,159,472
1/11/201629.3729.7625.3326.141,817,961
1/8/201630.1531.4629.0329.17749,421
1/7/201629.5730.3529.1829.831,183,974
1/6/201631.1331.7730.2230.80996,934
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
Trading Center