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

Roivant Sciences Ltd (NQ: ROIV )

10.83 +0.26 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 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 31, 2022 5.190 5.270 5.050 5.140 1,604,275 -0.11(-2.10%)
Oct 28, 2022 5.100 5.305 5.070 5.250 1,998,890 +0.13(+2.54%)
Oct 27, 2022 4.930 5.200 4.840 5.120 2,258,659 +0.28(+5.79%)
Oct 26, 2022 4.690 4.850 4.640 4.840 2,145,163 +0.06(+1.26%)
Oct 25, 2022 4.440 4.780 4.310 4.780 1,782,863 +0.33(+7.42%)
Oct 24, 2022 4.470 4.475 4.100 4.450 1,274,683 +0.01(+0.23%)
Oct 21, 2022 4.320 4.450 4.195 4.440 583,675 +0.09(+2.07%)
Oct 20, 2022 4.270 4.550 4.210 4.350 538,987 +0.08(+1.87%)
Oct 19, 2022 4.520 4.540 4.240 4.270 593,275 -0.26(-5.74%)
Oct 18, 2022 4.550 4.630 4.455 4.530 1,126,252 +0.07(+1.57%)
Oct 17, 2022 4.750 4.750 4.305 4.460 843,121 -0.12(-2.62%)
Oct 14, 2022 4.630 4.630 4.385 4.580 950,634 -0.02(-0.43%)
Oct 13, 2022 4.290 4.610 4.230 4.600 660,701 +0.18(+4.07%)
Oct 12, 2022 4.360 4.510 4.280 4.420 1,768,834 +0.10(+2.31%)
Oct 11, 2022 4.420 4.440 4.110 4.320 1,056,727 -0.10(-2.26%)
Oct 10, 2022 4.450 4.600 4.340 4.420 1,088,893 +0.02(+0.45%)
Oct 07, 2022 4.480 4.600 4.335 4.400 1,568,884 -0.13(-2.87%)
Oct 06, 2022 4.050 4.545 3.960 4.530 2,318,158 +0.47(+11.58%)
Oct 05, 2022 3.570 4.070 3.570 4.060 2,559,770 +0.42(+11.54%)
Oct 04, 2022 3.360 3.660 3.360 3.640 818,571 +0.28(+8.33%)
Oct 03, 2022 3.180 3.390 3.180 3.360 486,699 +0.14(+4.35%)
Sep 30, 2022 3.140 3.335 3.140 3.220 796,706 +0.05(+1.58%)
Sep 29, 2022 3.280 3.280 3.140 3.170 677,093 -0.16(-4.80%)
Sep 28, 2022 3.110 3.360 3.120 3.330 610,394 +0.22(+7.07%)
Sep 27, 2022 2.970 3.110 2.970 3.110 464,602 +0.16(+5.42%)
Sep 26, 2022 2.980 3.120 2.920 2.950 415,149 -0.04(-1.34%)
Sep 23, 2022 3.010 3.085 2.870 2.990 871,470 -0.07(-2.29%)
Sep 22, 2022 3.160 3.190 2.995 3.060 604,721 -0.12(-3.77%)
Sep 21, 2022 3.290 3.305 3.170 3.180 595,086 -0.08(-2.45%)
Sep 20, 2022 3.170 3.290 3.150 3.260 448,692 +0.00(+0.00%)
Sep 19, 2022 3.200 3.292 3.100 3.260 628,517 +0.01(+0.31%)
Sep 16, 2022 3.420 3.430 3.150 3.250 2,277,867 -0.25(-7.14%)
Sep 15, 2022 3.670 3.770 3.460 3.500 1,077,688 -0.18(-4.89%)
Sep 14, 2022 3.810 3.850 3.670 3.680 1,112,142 -0.09(-2.39%)
Sep 13, 2022 3.750 3.810 3.670 3.770 521,981 -0.05(-1.31%)
Sep 12, 2022 3.630 3.880 3.570 3.820 830,480 +0.21(+5.82%)
Sep 09, 2022 3.740 3.755 3.430 3.610 1,204,907 -0.08(-2.17%)
Sep 08, 2022 3.430 3.740 3.425 3.690 594,470 +0.21(+6.03%)
Sep 07, 2022 3.250 3.525 3.250 3.480 573,140 +0.20(+6.10%)
Sep 06, 2022 3.530 3.565 3.100 3.280 1,043,065 -0.24(-6.82%)
Sep 02, 2022 3.570 3.725 3.490 3.520 699,536 -0.04(-1.12%)
Sep 01, 2022 3.620 3.660 3.390 3.560 815,494 +0.00(+0.00%)
Aug 31, 2022 3.520 3.625 3.480 3.560 1,235,406 +0.06(+1.71%)
Aug 30, 2022 3.610 3.645 3.430 3.500 620,057 -0.10(-2.78%)
Aug 29, 2022 3.890 3.890 3.500 3.600 996,545 -0.15(-4.00%)
Aug 26, 2022 3.940 3.970 3.715 3.750 627,942 -0.22(-5.54%)
Aug 25, 2022 3.860 3.980 3.795 3.970 342,002 +0.17(+4.47%)
Aug 24, 2022 3.780 3.880 3.620 3.800 1,263,802 +0.15(+4.11%)
Aug 23, 2022 3.680 3.705 3.560 3.650 509,094 -0.03(-0.82%)
Aug 22, 2022 3.680 3.780 3.645 3.680 889,843 -0.02(-0.54%)
Aug 19, 2022 3.810 3.980 3.670 3.700 601,506 -0.14(-3.65%)
Aug 18, 2022 3.990 4.000 3.840 3.840 734,432 -0.20(-4.95%)
Aug 17, 2022 4.050 4.205 3.930 4.040 752,603 -0.09(-2.18%)
Aug 16, 2022 4.250 4.330 4.090 4.130 925,009 -0.12(-2.82%)
Aug 15, 2022 4.220 4.290 4.150 4.250 1,241,170 -0.12(-2.75%)
Aug 12, 2022 4.480 4.550 4.310 4.370 991,024 -0.09(-2.02%)
Aug 11, 2022 4.220 4.490 4.170 4.460 1,186,880 +0.25(+5.94%)
Aug 10, 2022 4.100 4.220 4.000 4.210 886,131 +0.18(+4.47%)
Aug 09, 2022 3.910 4.150 3.870 4.030 600,209 +0.09(+2.28%)
Aug 08, 2022 3.810 3.965 3.800 3.940 752,697 +0.17(+4.51%)
Aug 05, 2022 3.750 3.840 3.640 3.770 783,298 -0.03(-0.79%)
Aug 04, 2022 3.840 3.850 3.730 3.800 1,012,183 +0.01(+0.26%)
Aug 03, 2022 3.750 3.920 3.730 3.790 555,140 +0.09(+2.43%)
Aug 02, 2022 3.610 3.770 3.610 3.700 731,583 +0.02(+0.54%)
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.