Clovis Oncology Inc $54.85

down -1.37


17/4/2014 08:10 PM  |  NASDAQ : CLVS  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLVS historical data

Date Open High Low Close Volume
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
4/4/201220.3020.3018.8418.852,568,790
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
3/8/201222.8022.8019.5022.4050,683
3/7/201222.4923.9222.4923.0022,665
3/6/201222.9923.9822.5022.5222,717
3/5/201223.4924.9323.1023.2016,917
3/2/201224.6224.8223.3723.5533,567
3/1/201225.0025.2024.1524.7454,277
2/29/201224.4725.3524.1324.99114,914
2/28/201224.8424.8824.0424.3599,387
2/27/201224.1724.9824.1024.7532,762
2/24/201223.3724.7723.3724.4932,060
2/23/201223.7523.8022.7423.4967,331
2/22/201223.5724.3023.2323.7554,083
2/21/201222.8924.0622.8923.7154,787
2/17/201223.5124.2723.3523.4872,291
2/16/201223.7923.8622.8923.4099,423
2/15/201222.1224.1122.0023.6576,661
2/14/201222.6022.6021.5021.9364,069
2/13/201222.2323.1821.7322.6840,718
2/10/201223.7224.5921.8721.90120,262
2/9/201224.2825.5023.8823.89106,603
2/8/201224.7226.2323.9124.29162,144
2/7/201224.5027.2924.2424.59133,001
2/6/201223.7824.4922.9424.2632,208
2/3/201221.3924.0721.3923.81103,988
2/2/201220.2721.2720.2721.00158,295
2/1/201219.1420.5919.0420.3685,132
1/31/201219.0019.0918.0718.9839,923
1/30/201219.2419.2418.4418.8936,640
1/27/201218.5919.7818.5919.6039,823
1/26/201219.0019.1618.4118.6917,402
1/25/201218.9119.0018.5619.0016,417
1/24/201219.2019.3318.6519.0044,954
1/23/201219.8019.8019.2219.5384,123
1/20/201219.7020.0018.0319.9081,859
1/19/201217.0020.0016.6719.71134,277
1/18/201214.8117.7214.8117.1076,794
1/17/201214.6714.7514.6114.6123,582
1/13/201214.3114.8313.8614.5468,717
1/12/201214.4714.5814.3014.5081,852
1/11/201214.7614.7614.2014.4822,481
1/10/201214.5114.9814.3214.8165,464
1/9/201214.6114.6114.3614.5075,154
1/6/201215.0015.0014.3214.4920,451
1/5/201214.3014.9914.1914.5055,350
1/4/201214.1314.8213.9514.0355,551
1/3/201214.3714.8713.4113.9834,184
12/30/201114.1914.4513.7014.0944,444
12/29/201113.5514.3413.4214.2711,197
12/28/201114.0514.1913.0013.7221,968
12/27/201113.8714.3413.7814.1316,830
12/23/201114.1014.8513.6314.02100,335
12/22/201113.9114.1913.7614.0849,070
12/21/201112.7514.8212.7513.7638,804
12/20/201112.1713.0711.8512.8250,109
12/19/201112.5512.6111.8011.9341,821
12/16/201112.3713.2711.9512.401,347,640
12/15/201112.4112.7012.3312.5348,214
12/14/201112.7913.0312.3412.8266,721
12/13/201113.2013.2112.3112.9092,357
12/12/201113.2613.2611.7813.0368,250
12/9/201111.6811.9011.6811.782,390
12/8/201112.2612.4011.4511.7015,415
12/7/201112.2512.7012.2512.293,500
12/6/201112.2612.4512.2012.265,600
12/5/201112.9613.0512.2012.7830,738
12/2/201112.9812.9812.2012.6720,571
12/1/201113.2413.2412.2512.2646,382
11/30/201113.4913.4912.8412.8741,674
11/29/201113.0013.0012.5912.7535,705
11/28/201114.0014.0013.0013.0178,750
11/25/201113.4013.4212.4013.0152,438
11/23/201112.5412.5512.4712.5530,569
11/22/201112.5012.5912.4512.5465,709
11/21/201112.5112.5912.5012.55100,305
11/18/201112.7012.7712.5012.5877,258
Trading Center