$57.02 +1.24 (%) Clovis Oncology Inc - NASDAQ

Dec. 18, 2014 | 10:16 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLVS historical data

Date Open High Low Close Volume
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
10/25/201220.1120.9819.0520.9832,482
10/24/201220.7220.7419.6819.9252,993
10/23/201220.4920.7720.2120.5427,258
10/22/201220.2920.7520.1920.7122,451
10/19/201219.9320.4019.9320.2347,753
10/18/201220.7320.7319.6420.13120,187
10/17/201221.9321.9320.6120.7237,830
10/16/201221.7422.2121.3321.7711,259
10/15/201221.6722.2621.1721.5428,505
10/12/201222.4522.7521.6021.6379,400
10/11/201222.5922.7422.2622.5053,761
10/10/201222.1322.4121.1722.3891,786
10/9/201222.2222.5321.6822.0245,620
10/8/201222.0222.4021.9322.2531,187
10/5/201222.4522.5421.9622.3136,636
10/4/201221.8022.3021.6622.2649,254
10/3/201222.0422.2321.5921.7545,452
10/2/201221.5522.2121.5522.0453,095
10/1/201220.5521.5720.4921.5049,174
9/28/201220.4020.7420.4020.4516,021
9/27/201220.3120.8620.2320.5642,146
9/26/201221.0321.0520.0120.2666,990
9/25/201221.5421.8320.9721.0043,695
9/24/201222.1622.1621.0021.4192,436
9/21/201222.2622.3421.4822.33173,987
9/20/201221.8422.1821.3422.0139,831
9/19/201221.1522.4921.1322.06222,471
9/18/201220.7521.1020.5621.10116,217
9/17/201220.5721.1719.0021.07108,949
9/14/201221.3821.3820.4420.5579,655
9/13/201219.1121.4018.5221.15137,983
9/12/201220.0020.1219.5520.12828,019
9/11/201219.8020.1019.2920.0062,139
9/10/201218.8519.8018.8519.7567,193
9/7/201218.7418.9018.5618.76139,748
9/6/201218.3518.6017.6018.56218,757
9/5/201217.4218.4817.2218.1485,838
9/4/201217.5518.2017.3117.5052,754
8/31/201218.1518.1517.0517.49124,445
8/30/201218.1218.3917.5518.0368,257
8/29/201218.4918.6118.1218.3052,919
8/28/201218.4019.0018.3018.5335,892
8/27/201218.6118.6118.2318.4939,085
8/24/201218.2518.5818.0718.4253,599
8/23/201218.4418.4918.0318.2836,103
8/22/201218.0818.5018.0018.4843,115
8/21/201218.3518.4417.8318.0835,382
8/20/201218.2018.3817.6218.2336,588
8/17/201216.0918.1816.0918.1159,510
8/16/201215.4916.1915.3916.1918,005
8/15/201215.5915.8915.4315.6020,266
8/14/201215.6915.6915.2515.5694,434
8/13/201215.2515.5015.0615.5016,058
8/10/201214.6016.9514.2815.3048,074
8/9/201215.7515.8814.5814.7041,136
8/8/201215.5016.5414.9615.7655,303
8/7/201214.6315.7014.5515.3672,481
8/6/201214.4314.8513.7514.5628,631
8/3/201213.3414.3913.2414.0872,359
8/2/201215.6016.2313.3413.55179,784
8/1/201217.7317.8115.7115.7156,574
7/31/201221.2621.2617.5617.6944,797
  • Showing 501-600 of 776 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • 8
  • >>
Trading Center