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 (%)
Apr 30, 2020 9.530 9.530 8.700 8.990 47,466 -0.60(-6.26%)
Apr 29, 2020 9.567 10.45 9.140 9.590 61,505 +0.70(+7.87%)
Apr 28, 2020 9.015 9.025 8.620 8.890 33,797 +0.22(+2.54%)
Apr 27, 2020 9.756 9.756 8.380 8.670 72,211 -0.58(-6.27%)
Apr 24, 2020 8.660 9.500 8.000 9.250 62,700 +0.53(+6.08%)
Apr 23, 2020 9.040 9.060 8.316 8.720 26,601 +0.00(+0.00%)
Apr 22, 2020 8.490 8.990 8.490 8.720 36,275 +0.24(+2.83%)
Apr 21, 2020 8.910 9.030 8.210 8.480 34,320 -0.56(-6.19%)
Apr 20, 2020 9.040 9.120 8.900 9.040 21,467 +0.02(+0.22%)
Apr 17, 2020 9.010 9.290 8.840 9.020 77,800 +0.02(+0.22%)
Apr 16, 2020 8.940 9.057 8.880 9.000 59,774 +0.15(+1.69%)
Apr 15, 2020 8.900 8.990 8.800 8.850 15,055 -0.10(-1.12%)
Apr 14, 2020 9.000 9.100 8.880 8.950 38,556 -0.05(-0.56%)
Apr 13, 2020 8.920 9.170 8.700 9.000 42,053 +0.00(+0.00%)
Apr 09, 2020 9.215 9.387 8.860 9.000 100,400 -0.39(-4.15%)
Apr 08, 2020 8.850 9.470 8.810 9.390 27,961 +0.49(+5.51%)
Apr 07, 2020 9.320 9.640 8.700 8.900 129,158 -0.46(-4.91%)
Apr 06, 2020 9.540 9.950 9.280 9.360 17,210 -0.15(-1.58%)
Apr 03, 2020 9.430 9.990 9.230 9.510 4,700 +0.28(+3.03%)
Apr 02, 2020 9.080 9.900 9.000 9.230 24,097 +0.22(+2.44%)
Apr 01, 2020 9.150 9.416 8.720 9.010 69,917 -0.21(-2.28%)
Mar 31, 2020 9.090 10.21 9.010 9.220 44,422 +0.20(+2.22%)
Mar 30, 2020 9.930 10.41 9.020 9.020 43,509 -0.95(-9.53%)
Mar 27, 2020 9.750 10.00 9.500 9.970 24,100 -0.18(-1.77%)
Mar 26, 2020 10.15 10.51 10.00 10.15 14,670 +0.10(+1.00%)
Mar 25, 2020 10.80 10.80 9.690 10.05 95,389 -0.69(-6.42%)
Mar 24, 2020 9.540 11.00 9.100 10.74 70,942 +1.58(+17.25%)
Mar 23, 2020 7.910 9.210 7.766 9.160 40,045 +1.38(+17.74%)
Mar 20, 2020 8.300 8.500 7.740 7.780 65,100 -0.47(-5.70%)
Mar 19, 2020 7.130 11.50 6.550 8.250 88,909 +1.09(+15.22%)
Mar 18, 2020 8.200 8.700 6.660 7.160 99,373 -1.54(-17.70%)
Mar 17, 2020 8.860 9.230 8.030 8.700 79,117 -0.45(-4.92%)
Mar 16, 2020 10.00 10.96 8.890 9.150 38,557 -1.37(-13.02%)
Mar 13, 2020 10.62 11.29 10.40 10.52 20,800 +0.24(+2.33%)
Mar 12, 2020 10.72 11.22 10.20 10.28 54,660 -1.09(-9.59%)
Mar 11, 2020 11.25 11.71 11.01 11.37 39,602 -0.23(-1.98%)
Mar 10, 2020 11.50 12.52 11.40 11.60 27,131 +0.30(+2.65%)
Mar 09, 2020 12.60 12.70 11.13 11.30 27,181 -1.57(-12.20%)
Mar 06, 2020 13.48 13.64 12.81 12.87 101,200 -0.75(-5.51%)
Mar 05, 2020 13.53 14.00 13.02 13.62 65,696 +0.42(+3.18%)
Mar 04, 2020 12.76 13.40 12.76 13.20 23,832 +0.29(+2.25%)
Mar 03, 2020 12.51 12.93 12.35 12.91 20,933 +0.35(+2.79%)
Mar 02, 2020 12.85 12.85 12.00 12.56 61,534 +0.05(+0.40%)
Feb 28, 2020 11.96 12.72 11.76 12.51 28,600 +0.49(+4.08%)
Feb 27, 2020 12.35 12.53 10.91 12.02 76,845 -0.40(-3.22%)
Feb 26, 2020 12.49 12.82 12.03 12.42 78,768 +0.03(+0.24%)
Feb 25, 2020 13.67 13.67 12.00 12.39 128,141 -1.31(-9.56%)
Feb 24, 2020 12.73 13.74 12.69 13.70 65,132 +0.88(+6.86%)
Feb 21, 2020 12.96 13.50 12.50 12.82 73,300 -0.21(-1.61%)
Feb 20, 2020 13.04 13.67 12.75 13.03 51,805 -0.05(-0.38%)
Feb 19, 2020 12.81 13.58 12.55 13.08 118,422 +0.33(+2.59%)
Feb 18, 2020 11.92 13.38 11.92 12.75 106,056 +0.75(+6.25%)
Feb 14, 2020 11.88 12.38 11.72 12.00 35,200 +0.90(+8.11%)
Feb 13, 2020 11.00 11.22 10.88 11.10 29,935 +0.02(+0.18%)
Feb 12, 2020 11.38 11.70 10.55 11.08 21,272 -0.27(-2.38%)
Feb 11, 2020 11.00 11.65 10.72 11.35 218,634 -0.05(-0.44%)
Feb 10, 2020 11.29 12.03 10.51 11.40 25,658 +0.40(+3.64%)
Feb 07, 2020 11.81 12.04 10.72 11.00 23,100 -0.86(-7.25%)
Feb 06, 2020 12.14 12.15 11.75 11.86 17,779 -0.17(-1.37%)
Feb 05, 2020 11.73 12.65 11.73 12.03 35,184 +0.45(+3.84%)
Feb 04, 2020 12.97 13.89 10.90 11.58 154,018 -1.25(-9.74%)
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.