$58.29 +1.18 (%) Clovis Oncology Inc - NASDAQ

Jan. 20, 2017 | 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
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center