Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Roivant Sciences Ltd. (ROIV)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
4.0400-0.0600 (-1.46%)
At close: 04:00PM EDT
4.1700 +0.13 (+3.22%)
After hours: 07:52PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20224.06004.18003.90004.04004.04001,167,600
May 26, 20223.91004.20003.85504.10004.1000792,200
May 25, 20223.85003.99503.51003.95003.9500957,200
May 24, 20223.84004.02503.56103.91003.91002,096,600
May 23, 20223.84003.91003.60003.65003.6500591,800
May 20, 20223.73003.95003.66003.70003.7000605,900
May 19, 20223.60003.80003.59003.65003.6500460,800
May 18, 20223.77003.87003.61003.63003.6300525,100
May 17, 20223.61003.84003.48003.80003.8000725,400
May 16, 20223.49003.71003.38003.53003.5300907,600
May 13, 20222.90003.54002.88003.46003.46001,096,100
May 12, 20222.81002.86502.52002.81002.81001,035,600
May 11, 20223.06003.13002.77002.82002.8200578,000
May 10, 20223.19003.36003.02003.05003.0500463,400
May 09, 20223.56003.65503.07003.16003.1600623,900
May 06, 20223.77003.87003.59003.62003.6200216,400
May 05, 20223.87003.87003.70003.80003.8000162,500
May 04, 20223.91003.97003.68003.96003.9600204,900
May 03, 20223.84003.95003.75003.86003.8600179,500
May 02, 20223.68003.93003.66003.85003.8500266,200
Apr 29, 20223.93004.07003.68003.69003.6900376,700
Apr 28, 20223.75003.90003.64503.86003.8600192,500
Apr 27, 20223.87003.97303.73003.74003.7400269,800
Apr 26, 20224.09004.21003.84003.91003.9100558,600
Apr 25, 20223.94004.07003.82504.05004.0500419,700
Apr 22, 20223.68003.93003.63503.91003.9100342,500
Apr 21, 20223.83003.84003.70003.70003.7000300,700
Apr 20, 20223.95004.04403.72003.85003.8500243,100
Apr 19, 20223.79004.09003.78003.97003.9700668,100
Apr 18, 20223.99004.07003.80003.83003.8300496,100
Apr 14, 20224.13004.13003.73004.04504.0450869,500
Apr 13, 20224.02004.18003.77004.13004.1300704,300
Apr 12, 20224.16004.16003.95603.98003.9800222,000
Apr 11, 20224.13004.15004.01004.08004.0800233,200
Apr 08, 20224.20004.34004.09004.15004.1500252,700
Apr 07, 20224.10004.36004.05004.28004.2800352,600
Apr 06, 20224.20004.25004.04004.15004.1500619,200
Apr 05, 20224.57004.67404.15004.28004.28001,171,700
Apr 04, 20224.79004.79004.49004.54004.5400737,500
Apr 01, 20224.87005.10004.79004.84004.8400277,200
Mar 31, 20224.70004.97004.51004.94004.9400522,400
Mar 30, 20224.85004.98004.67004.74004.7400735,100
Mar 29, 20224.77004.99004.77004.93004.9300408,700
Mar 28, 20224.97005.10004.74004.78004.7800293,900
Mar 25, 20225.12005.15504.73004.98004.9800924,000
Mar 24, 20225.15005.33005.01005.11005.1100404,300
Mar 23, 20225.40005.46905.11005.14005.1400404,400
Mar 22, 20225.68005.68005.44005.47005.4700208,000
Mar 21, 20225.22005.66005.08005.64005.6400449,100
Mar 18, 20225.20005.33005.08005.19005.19001,396,300
Mar 17, 20225.11005.41004.95005.22005.2200492,900
Mar 16, 20225.18005.25004.93305.11005.1100425,700
Mar 15, 20224.97005.23504.91005.19005.1900278,100
Mar 14, 20224.98005.03004.79004.98004.9800347,400
Mar 11, 20225.16005.22005.00005.03005.0300325,200
Mar 10, 20225.25005.33505.00005.17005.1700349,000
Mar 09, 20225.23005.49005.11005.42005.4200375,800
Mar 08, 20225.30005.43004.97005.22005.2200384,400
Mar 07, 20225.56005.63505.09505.38005.3800857,000
Mar 04, 20225.61005.74005.09505.66005.6600556,700
Mar 03, 20226.23006.28005.69005.76005.7600358,000
Mar 02, 20226.25006.50006.20006.27006.2700127,200
Mar 01, 20226.52006.52006.11006.34006.3400159,600
Feb 28, 20227.20007.24006.28006.29006.2900259,800
Feb 25, 20226.72006.85006.46006.58006.5800209,200
Feb 24, 20226.25006.71006.24506.69006.6900202,700
Feb 23, 20226.64006.72006.40006.41006.4100173,500
Feb 22, 20226.70006.81006.39006.62006.6200304,800
Feb 18, 20226.62006.80006.40006.63006.6300227,500
Feb 17, 20227.17007.17006.51006.60006.6000343,100
Feb 16, 20227.27007.27507.02007.22007.2200101,200
Feb 15, 20227.13007.27006.80007.22007.2200226,000
Feb 14, 20227.03007.23006.66007.20007.2000339,900
Feb 11, 20227.18007.30006.78006.85006.8500295,900
Feb 10, 20227.25007.44007.14007.27007.2700272,900
Feb 09, 20226.97007.31006.91007.25007.2500237,900
Feb 08, 20227.04007.05006.71506.95006.9500258,600
Feb 07, 20227.13007.27006.95307.05007.0500277,200
Feb 04, 20227.01007.27006.95007.13007.1300181,300
Feb 03, 20226.87007.04006.55007.03007.0300309,500
Feb 02, 20227.08007.18606.78007.02007.0200194,300
Feb 01, 20226.90007.36006.66007.16007.1600402,700
Jan 31, 20226.76006.98006.61006.95006.9500259,900
Jan 28, 20226.98006.98006.52006.68006.6800352,400
Jan 27, 20228.13008.13006.81006.95006.9500402,100
Jan 26, 20227.33007.67007.22007.53007.5300310,500
Jan 25, 20227.10007.30006.96007.25007.2500252,200
Jan 24, 20227.10007.30006.76007.28007.2800369,400
Jan 21, 20227.20007.36006.95007.25007.2500255,000
Jan 20, 20226.92007.47006.92007.14007.1400218,400
Jan 19, 20227.01007.26006.83006.92006.9200297,300
Jan 18, 20227.88007.98106.83006.94006.9400551,800
Jan 14, 20227.41007.99007.41007.95007.9500277,400
Jan 13, 20227.95007.95007.42007.58007.5800527,600
Jan 12, 20228.17008.17007.76007.88007.8800278,700
Jan 11, 20228.04008.25007.80008.02008.0200299,500
Jan 10, 20228.65008.69907.74008.20008.2000323,200
Jan 07, 20228.53008.87008.49008.55008.5500228,100
Jan 06, 20228.88008.94908.44008.70008.7000388,200
Jan 05, 20229.58009.68008.65008.89008.8900485,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement