Skip to main content

Roivant Sciences Ltd (NQ: ROIV )

11.37 +0.14 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 11.23 11.39 11.20 11.37 3,482,868 +0.14(+1.25%)
May 17, 2024 11.40 11.45 10.91 11.23 3,949,640 -0.18(-1.58%)
May 16, 2024 11.48 11.48 11.34 11.41 3,057,441 -0.09(-0.78%)
May 15, 2024 11.53 11.65 11.46 11.50 2,900,374 +0.17(+1.50%)
May 14, 2024 11.27 11.35 11.14 11.33 2,638,765 +0.15(+1.34%)
May 13, 2024 11.11 11.25 11.10 11.18 2,272,515 +0.05(+0.45%)
May 10, 2024 11.38 11.48 11.12 11.13 2,569,934 -0.12(-1.07%)
May 09, 2024 11.23 11.28 11.05 11.25 3,958,851 +0.04(+0.36%)
May 08, 2024 11.27 11.31 10.98 11.21 5,092,527 -0.17(-1.49%)
May 07, 2024 11.63 11.63 11.37 11.38 3,753,761 -0.22(-1.90%)
May 06, 2024 11.46 11.64 11.37 11.60 3,445,432 +0.21(+1.84%)
May 03, 2024 11.48 11.50 11.28 11.39 3,693,343 +0.15(+1.33%)
May 02, 2024 11.34 11.35 11.14 11.24 3,331,120 +0.05(+0.45%)
May 01, 2024 11.00 11.35 10.90 11.19 5,558,234 +0.29(+2.66%)
Apr 30, 2024 11.03 11.14 10.89 10.90 4,553,256 -0.23(-2.07%)
Apr 29, 2024 11.00 11.28 10.99 11.13 5,224,497 +0.10(+0.91%)
Apr 26, 2024 10.95 11.11 10.88 11.03 3,109,700 +0.15(+1.38%)
Apr 25, 2024 10.78 10.91 10.51 10.88 3,719,628 -0.02(-0.18%)
Apr 24, 2024 10.93 11.05 10.79 10.90 2,837,387 -0.04(-0.37%)
Apr 23, 2024 10.65 11.05 10.61 10.94 4,978,901 +0.34(+3.21%)
Apr 22, 2024 10.52 10.81 10.36 10.60 5,323,947 +0.14(+1.34%)
Apr 19, 2024 10.30 10.48 10.27 10.46 4,664,390 +0.10(+0.97%)
Apr 18, 2024 10.40 10.50 10.32 10.36 3,419,752 -0.08(-0.77%)
Apr 17, 2024 10.76 10.80 10.42 10.44 4,076,028 -0.27(-2.52%)
Apr 16, 2024 10.77 10.91 10.63 10.71 4,731,757 -0.13(-1.20%)
Apr 15, 2024 10.98 11.04 10.81 10.84 5,009,068 -0.10(-0.91%)
Apr 12, 2024 11.10 11.13 10.83 10.94 6,347,148 -0.23(-2.06%)
Apr 11, 2024 11.24 11.32 11.03 11.17 3,439,076 -0.03(-0.27%)
Apr 10, 2024 11.19 11.27 11.07 11.20 5,210,129 -0.21(-1.84%)
Apr 09, 2024 11.65 11.66 11.18 11.41 6,693,437 -0.22(-1.89%)
Apr 08, 2024 11.80 11.80 11.46 11.63 3,589,753 -0.11(-0.94%)
Apr 05, 2024 11.40 11.78 11.28 11.74 5,855,123 +0.23(+2.00%)
Apr 04, 2024 11.67 11.69 11.39 11.51 9,860,246 +0.00(+0.00%)
Apr 03, 2024 10.92 11.55 10.64 11.51 21,764,014 +0.59(+5.40%)
Apr 02, 2024 10.93 11.26 10.55 10.92 20,339,580 +0.49(+4.70%)
Apr 01, 2024 10.52 10.52 10.15 10.43 10,377,892 -0.11(-1.04%)
Mar 28, 2024 10.81 10.93 10.37 10.54 65,648,440 -0.30(-2.77%)
Mar 27, 2024 10.72 11.19 10.51 10.84 29,371,668 +0.76(+7.54%)
Mar 26, 2024 10.00 10.12 9.980 10.08 4,888,300 +0.13(+1.31%)
Mar 25, 2024 10.16 10.31 9.930 9.950 4,161,495 -0.20(-1.97%)
Mar 22, 2024 10.23 10.32 10.09 10.15 3,863,708 -0.11(-1.07%)
Mar 21, 2024 10.48 10.48 10.18 10.26 6,341,885 +0.25(+2.50%)
Mar 20, 2024 9.870 10.07 9.800 10.01 3,876,455 +0.08(+0.81%)
Mar 19, 2024 9.830 10.12 9.760 9.930 4,148,899 +0.06(+0.61%)
Mar 18, 2024 10.15 10.21 9.845 9.870 5,772,503 -0.27(-2.66%)
Mar 15, 2024 10.20 10.33 10.02 10.14 7,649,764 -0.09(-0.88%)
Mar 14, 2024 10.56 10.63 10.10 10.23 5,556,565 -0.39(-3.67%)
Mar 13, 2024 10.33 10.65 10.21 10.62 6,203,027 +0.33(+3.21%)
Mar 12, 2024 10.44 10.52 10.23 10.29 5,725,389 -0.15(-1.44%)
Mar 11, 2024 10.61 10.78 10.40 10.44 5,756,632 -0.24(-2.25%)
Mar 08, 2024 11.21 11.23 10.62 10.68 7,870,316 -0.47(-4.22%)
Mar 07, 2024 11.60 11.61 11.00 11.15 7,049,160 -0.42(-3.63%)
Mar 06, 2024 11.77 11.80 11.52 11.57 3,689,269 -0.03(-0.26%)
Mar 05, 2024 11.46 11.70 11.45 11.60 4,221,843 +0.12(+1.05%)
Mar 04, 2024 11.88 12.00 11.42 11.48 4,955,603 -0.29(-2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.