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

Roivant Sciences Ltd (NQ: ROIV )

11.39 +0.15 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2022 3.930 4.070 3.680 3.690 376,701 -0.17(-4.40%)
Apr 28, 2022 3.750 3.900 3.645 3.860 194,217 +0.12(+3.21%)
Apr 27, 2022 3.870 3.973 3.730 3.740 269,802 -0.17(-4.35%)
Apr 26, 2022 4.090 4.210 3.840 3.910 558,613 -0.14(-3.46%)
Apr 25, 2022 3.940 4.070 3.825 4.050 419,732 +0.14(+3.58%)
Apr 22, 2022 3.680 3.930 3.635 3.910 342,487 +0.21(+5.68%)
Apr 21, 2022 3.830 3.840 3.700 3.700 300,711 -0.15(-3.90%)
Apr 20, 2022 3.950 4.044 3.720 3.850 243,136 -0.12(-3.02%)
Apr 19, 2022 3.790 4.090 3.780 3.970 667,613 +0.14(+3.66%)
Apr 18, 2022 3.990 4.070 3.800 3.830 496,109 -0.21(-5.32%)
Apr 14, 2022 4.130 4.130 3.730 4.045 869,542 -0.08(-2.06%)
Apr 13, 2022 4.020 4.180 3.770 4.130 704,264 +0.15(+3.77%)
Apr 12, 2022 4.160 4.160 3.956 3.980 221,990 -0.10(-2.45%)
Apr 11, 2022 4.130 4.150 4.010 4.080 233,191 -0.07(-1.69%)
Apr 08, 2022 4.200 4.340 4.090 4.150 252,735 -0.13(-3.04%)
Apr 07, 2022 4.100 4.360 4.050 4.280 352,637 +0.13(+3.13%)
Apr 06, 2022 4.200 4.250 4.040 4.150 619,207 -0.13(-3.04%)
Apr 05, 2022 4.570 4.674 4.150 4.280 1,171,737 -0.26(-5.73%)
Apr 04, 2022 4.790 4.790 4.490 4.540 737,487 -0.30(-6.20%)
Apr 01, 2022 4.870 5.100 4.790 4.840 277,247 -0.10(-2.02%)
Mar 31, 2022 4.700 4.970 4.510 4.940 522,421 +0.20(+4.22%)
Mar 30, 2022 4.850 4.980 4.670 4.740 735,175 -0.19(-3.85%)
Mar 29, 2022 4.770 4.990 4.770 4.930 408,783 +0.15(+3.14%)
Mar 28, 2022 4.970 5.100 4.740 4.780 293,926 -0.20(-4.02%)
Mar 25, 2022 5.120 5.155 4.730 4.980 924,017 -0.13(-2.54%)
Mar 24, 2022 5.150 5.330 5.010 5.110 404,323 -0.03(-0.58%)
Mar 23, 2022 5.400 5.469 5.110 5.140 404,350 -0.33(-6.03%)
Mar 22, 2022 5.680 5.680 5.440 5.470 208,020 -0.17(-3.01%)
Mar 21, 2022 5.220 5.660 5.080 5.640 449,141 +0.45(+8.67%)
Mar 18, 2022 5.200 5.330 5.080 5.190 1,396,288 -0.03(-0.57%)
Mar 17, 2022 5.110 5.410 4.950 5.220 492,942 +0.11(+2.15%)
Mar 16, 2022 5.180 5.250 4.933 5.110 425,669 -0.08(-1.54%)
Mar 15, 2022 4.970 5.235 4.910 5.190 278,135 +0.21(+4.22%)
Mar 14, 2022 4.980 5.030 4.790 4.980 347,441 -0.05(-0.99%)
Mar 11, 2022 5.160 5.220 5.000 5.030 325,197 -0.14(-2.71%)
Mar 10, 2022 5.250 5.335 5.000 5.170 348,995 -0.25(-4.61%)
Mar 09, 2022 5.230 5.490 5.110 5.420 375,770 +0.20(+3.83%)
Mar 08, 2022 5.300 5.430 4.970 5.220 384,371 -0.16(-2.97%)
Mar 07, 2022 5.560 5.635 5.095 5.380 857,039 -0.28(-4.95%)
Mar 04, 2022 5.610 5.740 5.095 5.660 556,752 -0.10(-1.74%)
Mar 03, 2022 6.230 6.280 5.690 5.760 358,045 -0.51(-8.13%)
Mar 02, 2022 6.250 6.500 6.200 6.270 127,155 -0.07(-1.10%)
Mar 01, 2022 6.520 6.520 6.110 6.340 158,087 +0.05(+0.79%)
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%)
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.