$55.58 +1.53 (%) Clovis Oncology Inc - NASDAQ

Oct. 24, 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
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
2/28/201318.8319.1818.5518.8638,396
2/27/201318.7219.1018.7218.9242,510
2/26/201318.6918.8818.6118.7518,381
2/25/201319.0519.2818.5818.6238,393
2/22/201318.8418.8418.4618.7644,679
2/21/201318.4819.9818.1518.6579,638
2/20/201319.0219.3118.5118.6755,288
2/19/201318.6419.8518.6419.0334,622
2/15/201318.9319.1618.3318.6446,708
2/14/201318.9819.2518.2818.7434,949
2/13/201319.1719.5018.9219.0655,032
2/12/201318.9019.4018.7119.2235,994
2/11/201319.1819.2018.6818.88104,663
2/8/201319.2419.7519.0619.13103,377
2/7/201319.4519.4518.9119.0864,068
2/6/201319.4919.8118.9419.4973,357
2/5/201319.2620.2119.2019.8031,528
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
11/12/201212.9015.2512.4512.503,299,536
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
  • Showing 401-500 of 738 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 8
  • >>
Trading Center