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 UNCHANGED
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 (%)
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%)
Dec 01, 2021 7.520 9.770 7.100 8.890 6,933,650 +2.26(+34.09%)
Nov 30, 2021 7.000 7.000 6.550 6.630 250,899 -0.31(-4.47%)
Nov 29, 2021 7.080 7.082 6.860 6.940 635,212 -0.06(-0.86%)
Nov 26, 2021 7.010 7.190 6.860 7.000 190,101 -0.12(-1.65%)
Nov 24, 2021 7.520 7.570 6.860 7.117 601,783 -0.38(-5.10%)
Nov 23, 2021 7.820 7.890 7.350 7.500 539,875 -0.37(-4.70%)
Nov 22, 2021 8.050 8.120 7.600 7.870 341,196 -0.13(-1.62%)
Nov 19, 2021 8.020 8.385 7.910 8.000 253,806 -0.12(-1.48%)
Nov 18, 2021 8.260 8.140 8.070 8.120 215,124 -0.02(-0.25%)
Nov 17, 2021 8.100 8.450 7.990 8.140 402,859 -0.06(-0.73%)
Nov 16, 2021 8.410 8.410 7.970 8.200 784,373 +0.12(+1.49%)
Nov 15, 2021 8.230 8.410 7.600 8.080 557,609 -0.32(-3.81%)
Nov 12, 2021 7.790 8.500 7.790 8.400 391,104 +0.58(+7.42%)
Nov 11, 2021 8.020 8.240 7.762 7.820 162,537 -0.08(-1.01%)
Nov 10, 2021 8.180 7.900 1,376,397 -0.59(-6.95%)
Nov 09, 2021 7.630 8.490 7.420 8.490 254,875 +0.89(+11.71%)
Nov 08, 2021 8.130 8.130 7.485 7.600 200,374 -0.14(-1.81%)
Nov 05, 2021 7.800 8.050 7.640 7.740 263,143 -0.09(-1.15%)
Nov 04, 2021 7.930 7.995 7.710 7.830 355,697 -0.11(-1.39%)
Nov 03, 2021 7.490 7.950 7.490 7.940 121,718 +0.44(+5.87%)
Nov 02, 2021 7.870 8.010 7.450 7.500 220,611 -0.31(-3.97%)
Nov 01, 2021 8.290 7.940 7.700 7.810 304,105 -0.13(-1.64%)
Oct 29, 2021 8.180 7.520 7.940 372,021 -0.02(-0.25%)
Oct 28, 2021 7.510 8.000 7.960 286,620 +0.22(+2.84%)
Oct 27, 2021 8.320 8.768 7.530 7.740 616,221 -0.67(-7.97%)
Oct 26, 2021 9.080 8.410 2,422,322 +1.37(+19.46%)
Oct 25, 2021 6.750 7.040 268,705 +0.24(+3.53%)
Oct 22, 2021 6.390 6.990 6.360 6.800 683,809 +0.68(+11.11%)
Oct 21, 2021 6.280 6.300 6.050 6.120 279,275 +0.12(+2.00%)
Oct 20, 2021 6.140 6.222 5.950 6.000 179,828 -0.27(-4.31%)
Oct 19, 2021 5.800 6.340 5.800 6.270 256,975 +0.41(+7.00%)
Oct 18, 2021 6.000 6.130 5.850 5.860 230,699 -0.16(-2.66%)
Oct 15, 2021 6.240 6.280 6.010 6.020 300,945 -0.09(-1.47%)
Oct 14, 2021 6.250 6.400 6.030 6.110 181,219 -0.14(-2.24%)
Oct 13, 2021 6.250 6.445 6.120 6.250 289,240 -0.15(-2.34%)
Oct 12, 2021 6.860 6.942 6.095 6.400 503,813 -0.45(-6.57%)
Oct 11, 2021 6.490 6.890 6.000 6.850 700,168 +0.44(+6.86%)
Oct 08, 2021 6.100 6.500 5.800 6.410 547,200 +0.23(+3.72%)
Oct 07, 2021 6.430 6.710 6.160 6.180 385,204 -0.14(-2.22%)
Oct 06, 2021 6.790 6.790 6.085 6.320 731,568 -0.50(-7.33%)
Oct 05, 2021 7.940 7.970 6.600 6.820 850,385 -1.31(-16.11%)
Oct 04, 2021 9.120 9.350 8.000 8.130 317,459 -1.22(-13.05%)
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.