$24.22 +0.83 (%) Clovis Oncology Inc - NASDAQ

Aug. 30, 2016 | 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
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
8/12/201577.9079.6275.5178.81502,738
8/11/201578.0080.2577.0578.47459,422
8/10/201581.6882.4878.8279.81536,164
8/7/201582.4784.8678.0280.54870,577
8/6/201586.2486.5181.6683.17491,448
8/5/201587.5087.7085.5986.54321,295
8/4/201586.4487.4185.2786.85531,809
8/3/201584.5387.9284.5385.65671,722
7/31/201583.8586.4882.4284.43664,343
7/30/201585.7286.1883.2583.96422,808
7/29/201586.8787.0084.0685.54466,589
7/28/201583.5286.9881.9586.74564,446
7/27/201581.8683.9581.0282.92628,431
7/24/201585.2586.6182.2182.61450,557
7/23/201586.4586.6584.1185.96410,306
7/22/201584.9586.4084.3086.02407,352
7/21/201586.0087.2683.1086.16712,510
7/20/201591.7291.8285.0486.06814,570
7/17/201587.7288.4585.7087.06570,944
7/16/201588.7590.0087.1387.371,050,003
7/15/201588.4392.5587.7588.56939,824
7/14/201585.4588.4784.2087.49664,076
7/13/201580.4385.8380.2584.61810,389
7/10/201578.6181.2078.2680.02810,136
7/9/201578.9679.2577.0078.202,859,752
7/8/201582.1883.7977.7579.03750,623
7/7/201584.7786.4082.7785.76389,659
7/6/201582.1685.2580.7784.83373,741
7/2/201585.9385.9382.2282.94522,851
7/1/201588.7889.6284.6285.88482,115
6/30/201585.3888.0183.3387.88534,425
6/29/201584.8786.9483.6283.81396,192
6/26/201586.5287.4984.0086.02365,471
6/25/201586.6587.6785.0486.12264,146
6/24/201588.2888.6785.2285.89553,995
6/23/201592.8493.4087.4588.32761,141
  • Showing 201-300 of 1,203 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center