Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roivant Sciences Ltd (NQ: ROIV )

10.36 -0.03 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2022 7.200 7.240 6.280 6.290 259,847 -0.29(-4.41%)
Feb 25, 2022 6.720 6.850 6.460 6.580 209,248 -0.11(-1.64%)
Feb 24, 2022 6.250 6.710 6.245 6.690 202,736 +0.28(+4.37%)
Feb 23, 2022 6.640 6.720 6.400 6.410 173,501 -0.21(-3.17%)
Feb 22, 2022 6.700 6.810 6.390 6.620 304,773 -0.01(-0.15%)
Feb 18, 2022 6.630 0 +0.03(+0.45%)
Feb 17, 2022 7.170 7.170 6.510 6.600 343,134 -0.62(-8.59%)
Feb 16, 2022 7.270 7.275 7.020 7.220 101,156 +0.00(+0.00%)
Feb 15, 2022 7.130 7.270 6.800 7.220 225,979 +0.02(+0.28%)
Feb 14, 2022 7.030 7.230 6.660 7.200 339,875 +0.35(+5.11%)
Feb 11, 2022 7.180 7.300 6.780 6.850 295,852 -0.42(-5.78%)
Feb 10, 2022 7.250 7.440 7.140 7.270 272,926 +0.02(+0.28%)
Feb 09, 2022 6.970 7.310 6.910 7.250 237,850 +0.30(+4.32%)
Feb 08, 2022 7.040 7.050 6.715 6.950 258,569 -0.10(-1.42%)
Feb 07, 2022 7.130 7.270 6.953 7.050 276,802 -0.08(-1.12%)
Feb 04, 2022 7.010 7.270 6.950 7.130 181,323 +0.10(+1.42%)
Feb 03, 2022 6.870 7.040 7.030 309,721 +0.01(+0.14%)
Feb 02, 2022 7.080 7.186 6.780 7.020 194,277 -0.14(-1.96%)
Feb 01, 2022 6.900 7.360 6.660 7.160 402,736 +0.21(+3.02%)
Jan 31, 2022 6.760 6.950 259,898 +0.27(+4.04%)
Jan 28, 2022 6.980 6.980 6.520 6.680 352,375 -0.27(-3.88%)
Jan 27, 2022 8.130 8.130 6.810 6.950 402,078 -0.58(-7.70%)
Jan 26, 2022 7.330 7.670 7.220 7.530 310,534 +0.28(+3.86%)
Jan 25, 2022 7.100 7.300 6.960 7.250 252,199 -0.03(-0.41%)
Jan 24, 2022 7.100 7.300 6.760 7.280 369,357 +0.03(+0.41%)
Jan 21, 2022 7.200 7.360 6.950 7.250 255,037 +0.11(+1.54%)
Jan 20, 2022 6.920 7.470 6.920 7.140 218,432 +0.22(+3.18%)
Jan 19, 2022 7.010 7.260 6.830 6.920 297,286 -0.02(-0.29%)
Jan 18, 2022 7.880 7.981 6.830 6.940 551,751 -1.01(-12.70%)
Jan 14, 2022 7.950 0 +0.37(+4.88%)
Jan 13, 2022 7.950 7.950 7.420 7.580 527,606 -0.30(-3.81%)
Jan 12, 2022 8.170 8.170 7.760 7.880 278,710 -0.14(-1.75%)
Jan 11, 2022 8.040 8.250 7.800 8.020 299,499 -0.18(-2.20%)
Jan 10, 2022 8.650 8.670 7.740 8.200 323,203 -0.35(-4.09%)
Jan 07, 2022 8.530 8.870 8.490 8.550 228,075 -0.15(-1.72%)
Jan 06, 2022 8.880 8.949 8.440 8.700 388,202 -0.19(-2.14%)
Jan 05, 2022 9.580 9.680 8.650 8.890 484,177 -0.62(-6.52%)
Jan 04, 2022 10.16 10.16 9.220 9.510 233,326 -0.40(-4.04%)
Jan 03, 2022 10.31 10.31 9.580 9.910 288,789 -0.17(-1.69%)
Dec 31, 2021 10.61 10.71 9.930 10.08 309,401 -0.56(-5.26%)
Dec 30, 2021 10.57 10.92 10.41 10.64 185,283 -0.03(-0.28%)
Dec 29, 2021 11.30 11.48 10.48 10.67 312,952 -0.78(-6.81%)
Dec 28, 2021 11.82 12.16 11.45 11.45 190,488 -0.37(-3.13%)
Dec 27, 2021 12.19 12.20 11.26 11.82 210,940 -0.14(-1.17%)
Dec 23, 2021 11.47 12.19 11.09 11.96 549,370 +0.11(+0.93%)
Dec 22, 2021 12.46 13.66 11.51 11.85 881,697 -0.61(-4.90%)
Dec 21, 2021 13.18 13.45 11.92 12.46 628,602 -1.06(-7.84%)
Dec 20, 2021 10.60 16.76 10.50 13.52 4,310,825 +2.57(+23.47%)
Dec 17, 2021 9.250 11.49 9.000 10.95 9,288,578 +1.69(+18.25%)
Dec 16, 2021 8.780 9.520 8.520 9.260 473,695 +0.29(+3.23%)
Dec 15, 2021 8.530 9.080 8.380 8.970 487,613 +0.61(+7.30%)
Dec 14, 2021 8.250 9.180 8.250 8.360 462,272 +0.10(+1.21%)
Dec 13, 2021 9.150 9.993 8.020 8.260 625,296 -0.67(-7.50%)
Dec 10, 2021 10.25 10.82 8.845 8.930 1,043,891 -1.40(-13.55%)
Dec 09, 2021 9.760 10.99 9.760 10.33 767,690 +0.37(+3.71%)
Dec 08, 2021 9.460 10.50 9.300 9.960 660,337 +0.29(+3.00%)
Dec 07, 2021 8.850 10.51 8.820 9.670 860,734 +0.67(+7.44%)
Dec 06, 2021 9.100 9.280 8.770 9.000 1,361,551 +0.02(+0.22%)
Dec 03, 2021 8.890 9.150 8.110 8.980 707,399 +0.14(+1.58%)
Dec 02, 2021 8.710 9.000 7.860 8.840 1,120,666 -0.05(-0.56%)
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.