Clovis Oncology Inc $39.00

up +2.39


29/7/2014 04:00 PM  |  NASDAQ : CLVS  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLVS historical data

Date Open High Low Close Volume
7/31/201221.2621.2617.5617.6944,797
7/30/201218.0618.6017.7017.7015,789
7/27/201217.7818.6517.6017.9747,106
7/26/201217.8817.9817.3017.6519,590
7/25/201218.2818.3317.4617.5231,250
7/24/201218.9919.0017.7717.9342,850
7/23/201219.2819.6518.6718.8167,181
7/20/201220.3820.7919.6219.6442,405
7/19/201221.5021.5720.5220.6217,899
7/18/201221.5921.8221.3821.5020,277
7/17/201221.5821.8721.0021.4622,767
7/16/201221.6021.6121.3021.417,477
7/13/201221.3821.9221.3821.7429,306
7/12/201221.5021.5921.0421.3844,053
7/11/201221.6721.8321.3021.5638,799
7/10/201221.9821.9821.4621.6742,375
7/9/201221.5122.0221.4222.0013,885
7/6/201221.5521.7121.0421.5017,088
7/5/201222.4022.8221.7621.8223,200
7/3/201223.2423.4222.0022.6060,597
7/2/201222.0523.1921.8723.1568,455
6/29/201221.0221.7420.5821.6846,664
6/28/201222.0922.2120.2120.5964,080
6/27/201222.0022.6821.8922.2832,872
6/26/201222.1722.4221.8221.9929,452
6/25/201221.2422.2221.0722.0348,666
6/22/201220.5221.5820.5221.40461,541
6/21/201221.2121.7420.1820.4944,042
6/20/201220.7421.2520.6321.1633,824
6/19/201220.1021.0620.0020.6981,200
6/18/201219.7120.0219.6419.9581,793
6/15/201219.5219.9719.4919.75154,472
6/14/201219.0319.5419.0319.4652,109
6/13/201219.2319.4418.8319.0836,421
6/12/201218.9519.2118.4819.1938,086
6/11/201218.7319.1718.6218.8953,392
6/8/201218.2718.5418.0218.4534,108
6/7/201218.9118.9918.1618.3760,676
6/6/201218.1818.7917.8918.6394,586
6/5/201217.3418.5817.3418.0369,894
6/4/201217.1217.6717.0717.4562,991
6/1/201217.6518.0516.9117.04154,708
5/31/201217.9518.3017.7117.81457,757
5/30/201218.3318.3317.6917.8393,993
5/29/201218.7318.7418.1218.2588,561
5/25/201219.0019.0018.4218.5594,141
5/24/201218.9319.1718.6619.00127,012
5/23/201218.6319.1618.4418.8769,689
5/22/201218.9919.3418.5118.8269,843
5/21/201218.5819.1018.4218.97100,024
5/18/201218.9619.6618.3418.4972,635
5/17/201219.2319.3618.7718.9387,962
5/16/201219.0619.6918.9719.15125,151
5/15/201218.5519.9318.4618.8536,363
5/14/201219.0819.0818.5718.5943,523
5/11/201218.8219.3218.7519.31105,863
5/10/201218.8819.3718.7819.0386,292
5/9/201217.8418.8417.8418.7077,388
5/8/201217.7518.6217.7217.99116,450
5/7/201218.0918.3517.7618.00132,406
5/4/201218.4318.7917.6518.00106,150
5/3/201218.5618.9618.2818.8967,513
5/2/201218.5419.1418.4018.8950,840
5/1/201218.0118.8517.7218.71136,345
4/30/201218.2018.2617.7817.93270,422
4/27/201218.3518.4318.2418.2462,788
4/26/201218.4018.4818.0618.3650,265
4/25/201218.3418.4917.9018.3886,979
4/24/201218.1618.3818.1618.3472,481
4/23/201217.4518.1717.4418.0681,228
4/20/201217.9817.9817.0817.6480,637
4/19/201218.0718.4017.3517.41106,794
4/18/201218.4218.5017.9018.0763,198
4/17/201218.8018.9018.3818.4770,154
4/16/201218.7218.9017.8418.6757,851
4/13/201218.8818.8818.5018.5535,586
4/12/201218.9219.2418.6118.9193,961
4/11/201218.3419.0018.0218.94140,290
4/10/201218.9319.1217.8517.98115,168
4/9/201218.9919.2018.8518.8647,203
4/5/201218.9019.6518.7619.24479,426
4/4/201220.3020.3018.8418.852,568,794
4/3/201223.9623.9720.5720.86167,119
4/2/201225.1825.1823.6124.1042,843
3/30/201225.3725.6423.7025.4570,660
3/29/201225.5425.6925.0625.1026,925
3/28/201225.4526.0024.9125.6625,135
3/27/201226.0026.4425.2525.4724,370
3/26/201226.8626.8625.0026.1665,204
3/23/201224.9826.5024.2926.5049,113
3/22/201225.8625.8624.9525.0060,944
3/21/201222.9527.5522.9525.9964,396
3/20/201224.3824.8823.4624.3937,734
3/19/201222.9024.9822.2324.5370,050
3/16/201222.7223.0822.3023.0084,874
3/15/201222.1722.7121.8022.6831,993
3/14/201222.0822.7621.7622.0124,862
3/13/201221.9922.1521.3322.1044,297
3/12/201222.1122.5721.1721.7028,441
3/9/201222.3023.3821.8622.0432,934
Trading Center