$13.63 -0.28 (%) Clovis Oncology Inc - NASDAQ

Jul. 26, 2016 | 10:05 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLVS historical data

Date Open High Low Close Volume
12/19/201457.5458.7156.4256.641,138,826
12/18/201456.8157.7255.9857.68589,320
12/17/201453.3155.8452.6255.78609,116
12/16/201452.8255.7951.5253.28522,563
12/15/201455.6955.8552.5953.19765,044
12/12/201453.9455.5753.9155.15368,241
12/11/201453.5355.0853.0754.83579,742
12/10/201453.4954.5052.8853.21558,546
12/9/201450.6253.8149.6153.47553,749
12/8/201451.1052.3550.6751.64516,540
12/5/201448.7051.2648.5051.05572,142
12/4/201448.5849.4848.2148.63342,456
12/3/201449.0249.9948.3248.78423,171
12/2/201447.0048.9247.0048.74556,035
12/1/201447.4047.4045.5046.77722,601
11/28/201448.5048.6547.4347.58183,914
11/26/201447.3148.6747.0748.20631,824
11/25/201448.2848.3147.0847.45806,120
11/24/201448.9849.3248.0648.28770,804
11/21/201450.6651.5647.6748.601,055,743
11/20/201448.3350.8048.3050.791,083,389
11/19/201450.0052.3747.5648.283,418,853
11/18/201453.6654.5553.2653.78691,547
11/17/201454.6155.1953.2553.33540,074
11/14/201456.9556.9554.5554.89529,766
11/13/201458.6859.7756.0356.80678,098
11/12/201460.9261.4857.5558.44919,593
11/11/201460.2561.4359.6261.31607,135
11/10/201458.2560.1557.5160.14766,909
11/7/201456.2358.7454.5458.31890,415
11/6/201457.4459.0056.6758.57534,651
11/5/201459.5759.5756.3657.14528,516
11/4/201459.7060.2156.5758.95674,287
11/3/201459.5360.9758.9460.23459,597
10/31/201460.0362.2059.1159.66828,432
10/30/201457.0859.2956.5959.16583,667
10/29/201458.9759.4956.9257.24613,398
10/28/201456.0759.9255.9559.051,293,404
10/27/201455.3155.8753.7355.70585,710
10/24/201453.7355.8553.4155.58669,021
10/23/201452.1654.5451.9554.05814,907
10/22/201450.7452.1349.4351.44717,556
10/21/201449.7751.5048.9151.091,437,356
10/20/201448.0849.6548.0849.34475,598
10/17/201447.9849.3747.2548.51819,961
10/16/201442.9447.3842.2346.76919,518
10/15/201442.1244.5440.6644.22749,936
10/14/201443.0944.6641.6042.85616,086
10/13/201444.4546.0341.9442.75835,422
10/10/201447.5248.4344.4944.67916,114
10/9/201448.0048.5946.6047.50717,231
10/8/201446.7747.8145.3247.77615,521
10/7/201447.0248.0546.0046.78563,714
10/6/201448.7949.4647.3047.37728,387
10/3/201448.5549.1647.9048.80580,230
10/2/201446.2548.2445.8848.01906,851
10/1/201445.3046.5744.6646.37910,294
9/30/201447.7448.1644.8945.361,176,771
9/29/201443.7049.3043.5348.082,351,073
9/26/201440.1142.6940.1142.49605,507
9/25/201441.5041.8839.4540.02943,935
9/24/201441.7142.1641.3241.83382,265
9/23/201441.8442.9740.9941.581,184,105
9/22/201444.0544.0541.4242.27916,096
9/19/201445.4745.8243.6644.54820,893
9/18/201446.1446.4144.5045.35661,934
9/17/201445.3646.4844.2046.01807,714
9/16/201444.0344.8843.3944.04468,396
9/15/201446.0046.0043.5244.25609,661
9/12/201445.9346.4645.3146.08465,602
9/11/201445.4846.4944.5046.081,231,162
9/10/201443.6545.7043.2545.55883,029
9/9/201443.5745.1842.9843.901,048,724
9/8/201443.2544.0042.8043.82844,352
9/5/201443.7444.0141.7743.341,331,751
9/4/201445.1445.1543.4944.011,794,228
9/3/201446.1146.7544.0045.001,972,342
9/2/201448.0949.5347.5248.30647,906
8/29/201447.6848.7547.0247.56388,847
8/28/201448.4249.4947.1947.75528,959
8/27/201449.7950.8748.2748.61704,836
8/26/201446.8250.3246.3949.891,164,851
8/25/201443.8746.7343.7946.681,013,138
8/22/201441.9843.8741.6643.82519,353
8/21/201443.6043.9841.8441.94562,899
8/20/201443.2843.7942.8043.60495,246
8/19/201444.1644.1642.6043.54282,180
8/18/201444.2344.4843.6944.01341,862
8/15/201443.7144.5643.2844.22595,124
8/14/201442.7543.4842.3643.33541,840
8/13/201442.0144.0442.0142.74796,700
8/12/201441.4142.0841.0841.89439,991
8/11/201440.9942.2740.0041.61670,455
8/8/201437.3542.0737.0240.881,380,662
8/7/201437.4037.5136.3136.88331,536
8/6/201436.9838.0036.5937.29417,920
8/5/201435.7638.0135.5237.15519,161
8/4/201437.1737.3535.3336.24597,417
8/1/201436.3137.3535.7136.80708,136
7/31/201438.0738.4436.3736.45529,458
  • Showing 401-500 of 1,178 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 12
  • >>
Trading Center