$46.27 +0.91 (%) Clovis Oncology Inc - NASDAQ

Oct. 1, 2014 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLVS historical data

Date Open High Low Close Volume
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
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
  • Showing 501-600 of 721 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • 8
  • >>
Trading Center