$46.37 +1.01 (%) Clovis Oncology Inc - NASDAQ

Oct. 1, 2014 | 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
7/23/201380.3280.8078.2878.40134,393
7/22/201377.8280.5677.7280.09198,004
7/19/201377.7179.4576.2178.59134,069
7/18/201377.2478.1775.8077.90136,859
7/17/201375.6780.5175.6777.21394,627
7/16/201374.6575.2273.8774.97184,456
7/15/201374.6775.5173.4174.56140,299
7/12/201373.4775.5773.0474.74197,413
7/11/201374.8575.0073.5273.93139,711
7/10/201372.1973.9871.7173.92116,012
7/9/201374.9276.0670.6372.04162,912
7/8/201376.4177.0073.7674.88183,694
7/5/201372.9875.4972.1175.45212,945
7/3/201370.6872.1069.7471.8569,770
7/2/201369.0972.5369.0971.61438,834
7/1/201367.6071.5067.0369.63424,223
6/28/201367.5069.1866.9866.98401,970
6/27/201365.5568.8465.5568.08233,073
6/26/201363.8566.7063.8565.57228,340
6/25/201365.0065.5862.9564.19208,096
6/24/201362.0264.4261.5462.90246,388
6/21/201362.3765.9760.3365.05964,113
6/20/201363.2764.5261.9661.99237,918
6/19/201366.9767.0462.4064.55509,712
6/18/201368.6969.3064.8966.06369,582
6/17/201368.8270.0067.2968.99221,563
6/14/201367.8971.1966.2767.23310,145
6/13/201372.1072.5070.0171.11449,944
6/12/201375.7777.0071.4772.102,120,210
6/11/201372.0575.5671.5074.83631,684
6/10/201372.0675.7771.8473.15456,761
6/7/201372.5373.5071.0771.83217,247
6/6/201374.0074.1769.0472.21564,743
6/5/201371.6374.5965.0269.90893,570
6/4/201369.5174.9860.7873.912,442,882
6/3/201350.0086.2950.0074.593,216,509
5/31/201336.5637.1035.5636.58170,367
5/30/201334.2937.7834.2936.88180,926
5/29/201334.7235.6734.0134.2199,500
5/28/201335.1835.8034.0934.9384,818
5/24/201333.1835.0733.1834.60126,369
5/23/201332.7433.8332.3233.50194,019
5/22/201335.1435.3433.1333.29237,355
5/21/201335.5436.1135.0535.1973,147
5/20/201336.9037.1935.3535.62101,945
5/17/201336.7238.1436.1136.91662,736
5/16/201337.2837.2835.0036.73693,256
5/15/201339.7439.8836.6537.33201,764
5/14/201338.0940.2737.9039.78149,587
5/13/201336.6138.0836.5537.98176,792
5/10/201337.2737.2735.7036.51131,331
5/9/201337.4737.6036.3036.45111,153
5/8/201333.4737.2032.9837.11495,682
5/7/201337.0737.0732.2233.01535,820
5/6/201337.9238.3337.5038.0395,968
5/3/201337.9539.6337.4937.91155,436
5/2/201337.2137.4837.0537.3880,351
5/1/201337.3338.1336.6937.00222,412
4/30/201337.6637.8437.1837.4254,135
4/29/201337.5038.3037.4537.49136,399
4/26/201337.1538.1337.1537.8461,172
4/25/201337.2238.1236.5137.2554,969
4/24/201336.4338.0636.1137.00170,736
4/23/201333.1636.6332.6936.58317,626
4/22/201332.1533.0031.3432.8487,965
4/19/201331.9332.2431.7632.0071,919
4/18/201330.9232.3130.4331.99176,259
4/17/201330.7731.2529.9630.7590,831
4/16/201330.3131.4530.0831.08105,897
4/15/201330.7030.9029.1529.93136,442
4/12/201330.9831.0530.0130.9345,408
4/11/201330.9831.1630.7130.9454,489
4/10/201330.0031.1829.9730.92201,647
4/9/201329.6930.2529.2529.99122,508
4/8/201329.0529.5728.5929.5368,675
4/5/201327.6228.9427.5928.9170,588
4/4/201328.2928.2927.3128.1449,290
4/3/201328.7528.9627.7728.1875,331
4/2/201327.5329.5327.5228.75165,674
4/1/201328.5828.7927.1727.3677,220
3/28/201328.6229.0028.0928.6730,345
3/27/201328.2428.5628.2428.5115,749
3/26/201328.4428.7027.7728.45100,387
3/25/201328.1828.3627.9128.1852,524
3/22/201328.2028.2427.9928.2340,868
3/21/201327.5428.0227.1527.9658,444
3/20/201327.7828.2027.4027.7539,206
3/19/201329.0029.1427.0327.62165,625
3/18/201327.7529.1527.5228.9592,759
3/15/201328.2728.2727.4027.90225,988
3/14/201328.4529.3028.0128.22118,191
3/13/201327.6628.5027.3528.3512,015
3/12/201327.5028.0527.2727.5586,023
3/11/201326.3328.2926.3327.45164,883
3/8/201325.6826.2225.3726.05118,895
3/7/201324.8225.6724.4625.51135,998
3/6/201324.7025.0824.1824.74291,787
3/5/201324.0025.0824.0024.67427,884
3/4/201321.8425.9721.8424.44288,240
3/1/201318.7521.9218.7521.81421,102
  • Showing 301-400 of 721 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 8
  • >>
Trading Center