Skip to main content

Roivant Sciences Ltd (NQ: ROIV )

11.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 11.29 11.40 11.07 11.11 6,018,492 -0.14(-1.24%)
Jul 17, 2024 11.51 11.59 11.13 11.25 4,400,056 -0.36(-3.10%)
Jul 16, 2024 11.47 11.72 11.45 11.61 5,669,938 +0.11(+0.96%)
Jul 15, 2024 11.35 11.57 11.31 11.50 6,986,172 +0.15(+1.32%)
Jul 12, 2024 11.29 11.37 11.11 11.35 5,101,953 +0.11(+0.98%)
Jul 11, 2024 11.45 11.53 11.19 11.24 6,692,422 -0.01(-0.09%)
Jul 10, 2024 10.87 11.26 10.87 11.25 7,284,304 +0.42(+3.88%)
Jul 09, 2024 10.68 10.85 10.65 10.83 4,661,272 +0.11(+1.03%)
Jul 08, 2024 10.71 10.88 10.61 10.72 4,748,730 +0.07(+0.66%)
Jul 05, 2024 10.48 10.67 10.33 10.65 4,281,727 +0.17(+1.62%)
Jul 03, 2024 10.66 10.68 10.45 10.48 2,350,616 -0.08(-0.76%)
Jul 02, 2024 10.83 10.83 10.47 10.56 4,543,445 -0.27(-2.49%)
Jul 01, 2024 10.50 10.89 10.50 10.83 4,128,748 +0.26(+2.46%)
Jun 28, 2024 10.57 10.75 10.44 10.57 11,362,893 +0.00(+0.00%)
Jun 27, 2024 10.53 10.62 10.40 10.57 4,480,328 +0.00(+0.00%)
Jun 26, 2024 10.76 10.82 10.54 10.57 3,249,959 -0.26(-2.40%)
Jun 25, 2024 10.87 11.02 10.73 10.83 4,397,448 -0.08(-0.73%)
Jun 24, 2024 10.71 10.99 10.70 10.91 10,110,964 +0.22(+2.06%)
Jun 21, 2024 10.90 10.92 10.57 10.69 19,405,112 -0.11(-1.02%)
Jun 20, 2024 10.80 10.89 10.74 10.80 5,166,466 -0.04(-0.37%)
Jun 18, 2024 10.74 10.87 10.68 10.84 3,955,265 +0.12(+1.12%)
Jun 17, 2024 10.64 10.81 10.60 10.72 2,693,688 +0.03(+0.28%)
Jun 14, 2024 10.71 10.78 10.59 10.69 2,802,689 -0.12(-1.11%)
Jun 13, 2024 10.76 10.92 10.71 10.81 2,893,759 -0.02(-0.18%)
Jun 12, 2024 10.86 10.93 10.71 10.83 4,458,396 +0.26(+2.46%)
Jun 11, 2024 10.48 10.67 10.40 10.57 3,654,455 -0.01(-0.09%)
Jun 10, 2024 10.33 10.60 10.25 10.58 5,049,981 +0.11(+1.05%)
Jun 07, 2024 10.53 10.63 10.36 10.47 4,694,550 -0.15(-1.41%)
Jun 06, 2024 10.86 10.90 10.52 10.62 3,662,215 -0.26(-2.39%)
Jun 05, 2024 10.73 10.95 10.63 10.88 3,029,522 +0.15(+1.40%)
Jun 04, 2024 10.88 11.00 10.71 10.73 4,671,872 -0.13(-1.20%)
Jun 03, 2024 10.40 10.91 10.32 10.86 6,031,765 +0.50(+4.83%)
May 31, 2024 10.50 10.55 10.20 10.36 8,499,611 -0.03(-0.29%)
May 30, 2024 11.19 11.19 10.26 10.39 10,942,806 -0.34(-3.17%)
May 29, 2024 11.12 11.16 10.71 10.73 9,580,189 -0.10(-0.92%)
May 28, 2024 11.03 11.15 10.75 10.83 4,737,075 -0.15(-1.37%)
May 24, 2024 10.94 11.08 10.90 10.98 3,926,022 +0.04(+0.37%)
May 23, 2024 11.29 11.29 10.86 10.94 5,585,412 -0.35(-3.10%)
May 22, 2024 11.20 11.48 11.18 11.29 4,723,486 +0.06(+0.53%)
May 21, 2024 11.31 11.40 11.14 11.23 2,355,574 -0.14(-1.23%)
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%)
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.