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

Roivant Sciences Ltd (NQ: ROIV )

11.23 -0.18 (-1.58%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
May 31, 2022 4.000 4.495 3.860 4.440 6,147,658 +0.40(+9.90%)
May 27, 2022 4.060 4.180 3.900 4.040 1,167,680 -0.06(-1.46%)
May 26, 2022 3.910 4.200 3.855 4.100 792,194 +0.15(+3.80%)
May 25, 2022 3.850 3.995 3.510 3.950 957,183 +0.04(+1.02%)
May 24, 2022 3.840 4.025 3.561 3.910 2,096,533 +0.26(+7.12%)
May 23, 2022 3.840 3.910 3.600 3.650 591,781 -0.05(-1.35%)
May 20, 2022 3.730 3.950 3.660 3.700 605,932 +0.05(+1.37%)
May 19, 2022 3.600 3.800 3.590 3.650 460,806 +0.02(+0.55%)
May 18, 2022 3.770 3.870 3.610 3.630 525,065 -0.17(-4.47%)
May 17, 2022 3.610 3.840 3.480 3.800 725,405 +0.27(+7.65%)
May 16, 2022 3.490 3.710 3.380 3.530 907,631 +0.07(+2.02%)
May 13, 2022 2.900 3.540 2.880 3.460 1,096,129 +0.65(+23.13%)
May 12, 2022 2.810 2.865 2.520 2.810 1,035,579 -0.01(-0.35%)
May 11, 2022 3.060 3.130 2.770 2.820 578,001 -0.23(-7.54%)
May 10, 2022 3.190 3.360 3.020 3.050 463,491 -0.11(-3.48%)
May 09, 2022 3.560 3.655 3.070 3.160 623,686 -0.46(-12.71%)
May 06, 2022 3.770 3.870 3.590 3.620 216,355 -0.18(-4.74%)
May 05, 2022 3.870 3.870 3.700 3.800 162,519 -0.16(-4.04%)
May 04, 2022 3.910 3.970 3.680 3.960 204,943 +0.10(+2.59%)
May 03, 2022 3.840 3.950 3.750 3.860 179,549 +0.01(+0.26%)
May 02, 2022 3.680 3.930 3.660 3.850 266,155 +0.16(+4.34%)
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%)
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.