Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urovant Sciences Ltd (NQ: UROV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.700 7.839 7.215 7.390 65,700 -0.30(-3.90%)
Oct 29, 2020 7.700 7.845 7.590 7.690 48,889 +0.06(+0.79%)
Oct 28, 2020 8.010 8.020 7.580 7.630 66,052 -0.50(-6.15%)
Oct 27, 2020 8.010 8.270 7.935 8.130 55,492 +0.12(+1.50%)
Oct 26, 2020 8.260 8.303 7.820 8.010 47,754 -0.25(-3.03%)
Oct 23, 2020 8.180 8.350 8.075 8.260 47,600 +0.11(+1.35%)
Oct 22, 2020 8.315 8.315 7.570 8.150 199,770 +0.01(+0.12%)
Oct 21, 2020 8.220 8.260 8.050 8.140 46,207 -0.07(-0.85%)
Oct 20, 2020 8.450 8.545 8.095 8.210 40,353 -0.23(-2.73%)
Oct 19, 2020 8.580 8.770 8.310 8.440 32,714 -0.14(-1.63%)
Oct 16, 2020 8.500 9.030 8.361 8.580 105,300 +0.31(+3.75%)
Oct 15, 2020 8.510 8.600 8.000 8.270 114,242 -0.38(-4.39%)
Oct 14, 2020 9.050 9.050 8.440 8.650 69,451 -0.37(-4.10%)
Oct 13, 2020 9.000 9.050 8.830 9.020 24,409 +0.03(+0.33%)
Oct 12, 2020 9.420 9.420 8.750 8.990 64,731 -0.39(-4.16%)
Oct 09, 2020 9.310 9.540 9.060 9.380 34,100 +0.18(+1.96%)
Oct 08, 2020 9.400 9.582 9.100 9.200 75,251 -0.04(-0.43%)
Oct 07, 2020 9.630 9.760 9.050 9.240 118,967 -0.30(-3.14%)
Oct 06, 2020 9.910 10.00 9.450 9.540 41,392 -0.37(-3.73%)
Oct 05, 2020 10.13 10.17 9.630 9.910 118,243 -0.15(-1.49%)
Oct 02, 2020 9.600 10.19 9.403 10.06 136,200 +0.42(+4.36%)
Oct 01, 2020 9.360 9.740 9.350 9.640 50,525 +0.30(+3.21%)
Sep 30, 2020 9.210 9.450 8.830 9.340 71,151 +0.15(+1.63%)
Sep 29, 2020 9.120 9.230 9.040 9.190 29,484 +0.02(+0.22%)
Sep 28, 2020 9.480 9.480 9.000 9.170 27,853 -0.05(-0.54%)
Sep 25, 2020 9.280 9.300 8.970 9.220 26,600 -0.13(-1.39%)
Sep 24, 2020 8.800 9.380 8.370 9.350 84,697 +0.52(+5.89%)
Sep 23, 2020 8.900 9.180 8.750 8.830 31,433 -0.10(-1.12%)
Sep 22, 2020 9.400 9.400 8.820 8.930 61,546 -0.40(-4.29%)
Sep 21, 2020 10.10 10.30 9.220 9.330 197,120 -0.78(-7.72%)
Sep 18, 2020 9.750 10.11 9.630 10.11 85,600 +0.39(+4.01%)
Sep 17, 2020 9.590 9.780 9.290 9.720 40,452 +0.12(+1.25%)
Sep 16, 2020 9.420 9.680 9.364 9.600 59,664 +0.21(+2.24%)
Sep 15, 2020 9.420 9.710 9.300 9.390 42,484 -0.01(-0.11%)
Sep 14, 2020 9.410 9.420 9.170 9.400 61,102 +0.15(+1.62%)
Sep 11, 2020 9.300 9.480 9.000 9.250 61,200 +0.06(+0.65%)
Sep 10, 2020 9.280 9.850 9.030 9.190 102,779 -0.06(-0.65%)
Sep 09, 2020 9.100 9.605 9.100 9.250 197,267 +0.20(+2.21%)
Sep 08, 2020 9.000 9.440 8.750 9.050 137,271 +0.20(+2.26%)
Sep 04, 2020 9.110 9.480 8.450 8.850 155,300 +0.01(+0.11%)
Sep 03, 2020 8.800 9.390 8.750 8.840 152,061 +0.05(+0.57%)
Sep 02, 2020 8.720 8.930 8.350 8.790 55,298 +0.03(+0.34%)
Sep 01, 2020 9.240 9.590 8.480 8.760 100,557 -0.20(-2.23%)
Aug 31, 2020 8.100 9.270 8.065 8.960 270,659 +0.93(+11.58%)
Aug 28, 2020 7.930 8.050 7.760 8.030 49,600 +0.11(+1.39%)
Aug 27, 2020 8.063 8.202 7.680 7.920 52,905 -0.23(-2.82%)
Aug 26, 2020 8.540 8.540 7.980 8.150 59,398 -0.31(-3.66%)
Aug 25, 2020 8.030 8.470 7.800 8.460 76,165 +0.47(+5.88%)
Aug 24, 2020 8.070 8.070 7.660 7.990 88,033 +0.20(+2.57%)
Aug 21, 2020 8.360 8.360 7.760 7.790 111,900 -0.58(-6.93%)
Aug 20, 2020 8.480 8.490 8.290 8.370 37,773 +0.01(+0.12%)
Aug 19, 2020 8.300 8.420 8.140 8.360 87,062 +0.15(+1.83%)
Aug 18, 2020 8.050 8.410 8.050 8.210 63,831 +0.13(+1.61%)
Aug 17, 2020 7.850 8.180 7.850 8.080 41,513 +0.32(+4.12%)
Aug 14, 2020 8.230 8.230 7.690 7.760 83,800 -0.39(-4.79%)
Aug 13, 2020 7.600 8.390 7.580 8.150 96,276 +0.48(+6.26%)
Aug 12, 2020 7.840 7.950 7.660 7.670 40,676 +0.00(+0.00%)
Aug 11, 2020 7.910 8.050 7.630 7.670 66,990 -0.30(-3.76%)
Aug 10, 2020 7.990 8.300 7.970 7.970 51,883 -0.01(-0.13%)
Aug 07, 2020 8.240 8.240 7.310 7.980 294,500 -0.27(-3.27%)
Aug 06, 2020 8.400 8.615 8.035 8.250 42,632 -0.04(-0.48%)
Aug 05, 2020 8.520 8.520 8.250 8.290 28,822 -0.13(-1.54%)
Aug 04, 2020 8.350 8.445 8.300 8.420 24,092 -0.02(-0.24%)
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.