Clovis Oncology Inc $53.50

down -1.52


23/4/2014 05:20 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
2/4/201319.6919.7719.1519.2527,991
2/1/201319.9120.0719.4119.7250,442
1/31/201319.7119.9319.6919.7440,434
1/30/201319.7920.1219.4019.6977,056
1/29/201319.7919.9419.5419.88117,927
1/28/201320.1420.2119.6519.75116,862
1/25/201320.0020.2619.7419.9987,463
1/24/201320.5020.5019.7219.9576,963
1/23/201320.6821.2820.3520.5452,900
1/22/201320.1420.7019.6620.6753,382
1/18/201319.1920.1819.1820.08127,685
1/17/201319.2719.4518.9919.2630,800
1/16/201318.9319.4418.9019.12101,201
1/15/201318.6519.0218.6519.0246,326
1/14/201318.6318.9518.6118.8471,753
1/11/201318.5719.0018.5118.7668,274
1/10/201317.4518.7017.3318.54151,788
1/9/201317.2017.7117.0117.3291,021
1/8/201316.8917.3216.6817.09334,493
1/7/201316.8717.0416.5016.86133,654
1/4/201316.9017.1816.8616.88254,370
1/3/201317.0817.0816.5716.7683,854
1/2/201316.3717.2515.9616.99311,019
12/31/201215.6016.3615.6016.00156,863
12/28/201215.8315.8315.5215.6337,233
12/27/201215.6816.0215.4915.9630,054
12/26/201215.5815.9415.4315.6142,063
12/24/201215.7915.9015.4015.5713,948
12/21/201215.8716.0815.5415.82105,965
12/20/201215.9516.2015.7116.0584,358
12/19/201215.7916.4615.6515.9873,268
12/18/201215.8316.0715.5615.7353,895
12/17/201215.1615.9515.1615.8498,159
12/14/201215.4415.4614.9515.0760,388
12/13/201215.7015.7215.3415.5420,696
12/12/201216.0016.0015.6915.7930,405
12/11/201215.5616.0615.5215.9663,806
12/10/201215.5215.6715.2015.4326,558
12/7/201215.9615.9615.3315.5361,919
12/6/201215.6016.1515.6015.8270,771
12/5/201215.8216.0615.3015.6673,147
12/4/201215.3015.8914.4015.82136,538
12/3/201215.4815.8915.2115.28231,374
11/30/201215.1416.2614.9515.38387,700
11/29/201213.2015.2412.8715.12447,090
11/28/201212.1313.2112.1313.10121,116
11/27/201211.9312.3411.9312.2268,520
11/26/201212.0112.3511.7811.97161,340
11/23/201211.8712.0811.8712.0350,779
11/21/201211.9711.9711.7311.8067,355
11/20/201211.7312.0411.6711.89102,896
11/19/201211.8312.1911.6711.7974,375
11/16/201211.8911.9511.1911.65179,257
11/15/201211.7512.1111.7411.93235,147
11/14/201212.8412.9111.5811.71423,482
11/13/201212.2713.2512.2712.84799,878
11/12/201212.9015.2512.4512.503,299,540
11/9/201221.0722.3921.0721.4947,239
11/8/201221.7221.7220.8621.14122,224
11/7/201222.2922.2921.1721.85120,293
11/6/201222.4223.3422.0022.5053,993
11/5/201222.0322.4421.5222.3738,607
11/2/201222.0522.5321.8022.1065,554
11/1/201221.6522.3021.3922.08155,967
10/31/201221.3021.5920.9121.4130,412
10/26/201221.0421.4720.7321.3438,899
10/25/201220.1120.9819.0520.9832,482
10/24/201220.7220.7419.6819.9252,993
10/23/201220.4920.7720.2120.5427,258
10/22/201220.2920.7520.1920.7122,451
10/19/201219.9320.4019.9320.2347,753
10/18/201220.7320.7319.6420.13120,187
10/17/201221.9321.9320.6120.7237,830
10/16/201221.7422.2121.3321.7711,259
10/15/201221.6722.2621.1721.5428,505
10/12/201222.4522.7521.6021.6379,400
10/11/201222.5922.7422.2622.5053,761
10/10/201222.1322.4121.1722.3891,786
10/9/201222.2222.5321.6822.0245,620
10/8/201222.0222.4021.9322.2531,187
10/5/201222.4522.5421.9622.3136,636
10/4/201221.8022.3021.6622.2649,254
10/3/201222.0422.2321.5921.7545,452
10/2/201221.5522.2121.5522.0453,095
10/1/201220.5521.5720.4921.5049,174
9/28/201220.4020.7420.4020.4516,021
9/27/201220.3120.8620.2320.5642,146
9/26/201221.0321.0520.0120.2666,990
9/25/201221.5421.8320.9721.0043,695
9/24/201222.1622.1621.0021.4192,436
9/21/201222.2622.3421.4822.33173,987
9/20/201221.8422.1821.3422.0139,831
9/19/201221.1522.4921.1322.06222,471
9/18/201220.7521.1020.5621.10116,217
9/17/201220.5721.1719.0021.07108,949
9/14/201221.3821.3820.4420.5579,655
9/13/201219.1121.4018.5221.15137,983
9/12/201220.0020.1219.5520.12828,019
9/11/201219.8020.1019.2920.0062,139
9/10/201218.8519.8018.8519.7567,193
Trading Center