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

Roivant Sciences Ltd (NQ: ROIV )

10.80 -0.18 (-1.64%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 28, 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 (%)
Nov 30, 2022 5.140 5.390 5.070 5.360 2,421,064 +0.25(+4.89%)
Nov 29, 2022 5.020 5.251 5.010 5.110 888,507 +0.07(+1.39%)
Nov 28, 2022 5.120 5.265 4.980 5.040 963,702 -0.12(-2.33%)
Nov 25, 2022 5.130 5.230 5.100 5.160 325,547 +0.02(+0.39%)
Nov 23, 2022 4.890 5.290 4.890 5.140 870,495 +0.22(+4.47%)
Nov 22, 2022 4.820 4.930 4.710 4.920 871,757 +0.09(+1.86%)
Nov 21, 2022 4.990 5.080 4.770 4.830 906,887 -0.17(-3.40%)
Nov 18, 2022 5.300 5.370 4.940 5.000 1,123,133 -0.27(-5.12%)
Nov 17, 2022 5.180 5.440 5.160 5.270 1,357,033 +0.04(+0.76%)
Nov 16, 2022 5.510 5.630 5.150 5.230 1,356,152 -0.31(-5.60%)
Nov 15, 2022 5.500 5.660 5.402 5.540 2,349,108 +0.25(+4.73%)
Nov 14, 2022 5.470 5.525 5.220 5.290 2,265,368 +0.13(+2.52%)
Nov 11, 2022 5.200 5.250 5.032 5.160 1,206,354 -0.02(-0.39%)
Nov 10, 2022 5.100 5.260 5.075 5.180 1,286,479 +0.11(+2.17%)
Nov 09, 2022 4.960 5.200 4.960 5.070 1,144,321 +0.07(+1.40%)
Nov 08, 2022 5.000 5.370 4.820 5.000 3,613,187 -0.63(-11.19%)
Nov 07, 2022 5.500 5.720 5.420 5.630 1,354,660 +0.13(+2.36%)
Nov 04, 2022 5.570 5.570 5.250 5.500 2,638,375 +0.06(+1.10%)
Nov 03, 2022 5.150 5.460 5.030 5.440 1,813,703 +0.33(+6.46%)
Nov 02, 2022 5.290 5.110 1,942,843 -0.19(-3.58%)
Nov 01, 2022 5.190 5.370 5.130 5.300 1,759,683 +0.16(+3.11%)
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%)
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.