NasdaqGS - Delayed Quote USD

Roivant Sciences Ltd. (ROIV)

11.28

-0.09

(-0.79%)

At close: June 11 at 4:00:01 PM EDT

11.47

+0.19

+(1.68%)

After hours: June 11 at 4:48:25 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 11, 2025	11.46	11.51	11.27	11.28	11.28	4,010,420
Jun 10, 2025	11.07	11.41	11.04	11.37	11.37	7,469,600
Jun 9, 2025	11.32	11.32	10.98	11.08	11.08	3,587,000
Jun 6, 2025	11.31	11.44	11.11	11.23	11.23	4,928,000
Jun 5, 2025	11.23	11.34	11.05	11.20	11.20	5,918,400
Jun 4, 2025	11.20	11.55	11.19	11.21	11.21	5,089,700
Jun 3, 2025	11.18	11.32	11.09	11.24	11.24	5,099,000
Jun 2, 2025	10.99	11.35	10.96	11.17	11.17	7,583,500
May 30, 2025	11.30	11.34	10.88	10.99	10.99	7,126,100
May 29, 2025	10.80	11.36	10.59	11.30	11.30	8,433,400
May 28, 2025	10.75	10.86	10.61	10.62	10.62	6,310,200
May 27, 2025	11.00	11.02	10.74	10.76	10.76	3,906,100
May 23, 2025	10.83	10.90	10.78	10.87	10.87	2,442,300
May 22, 2025	10.87	10.98	10.84	10.94	10.94	2,965,900
May 21, 2025	10.99	11.06	10.84	10.91	10.91	3,277,500
May 20, 2025	10.80	11.06	10.70	11.04	11.04	4,631,300
May 19, 2025	10.73	10.88	10.58	10.84	10.84	3,576,600
May 16, 2025	10.75	10.86	10.65	10.79	10.79	3,709,900
May 15, 2025	10.75	10.77	10.58	10.76	10.76	3,776,500
May 14, 2025	10.79	10.89	10.60	10.67	10.67	4,278,000
May 13, 2025	10.99	11.04	10.71	10.76	10.76	4,601,900
May 12, 2025	10.64	11.06	10.58	10.99	10.99	4,855,300
May 9, 2025	11.04	11.17	10.62	10.64	10.64	6,735,700
May 8, 2025	11.16	11.25	10.90	11.03	11.03	5,804,700
May 7, 2025	11.15	11.27	11.09	11.17	11.17	4,215,100
May 6, 2025	11.50	11.54	11.02	11.06	11.06	7,640,100
May 5, 2025	11.40	11.65	11.36	11.57	11.57	4,935,200
May 2, 2025	11.67	11.73	11.46	11.48	11.48	8,767,500
May 1, 2025	11.62	11.77	11.50	11.58	11.58	8,596,500
Apr 30, 2025	11.25	11.69	11.23	11.62	11.62	6,880,900
Apr 29, 2025	11.17	11.40	11.09	11.29	11.29	5,276,000
Apr 28, 2025	11.05	11.22	11.01	11.19	11.19	8,302,100
Apr 25, 2025	10.91	11.18	10.88	11.01	11.01	8,016,600
Apr 24, 2025	10.80	11.03	10.77	11.00	11.00	4,547,600
Apr 23, 2025	10.62	10.94	10.57	10.74	10.74	7,796,400
Apr 22, 2025	10.25	10.48	10.18	10.42	10.42	6,333,400
Apr 21, 2025	10.15	10.32	10.01	10.04	10.04	5,274,900
Apr 17, 2025	10.05	10.22	10.01	10.15	10.15	2,625,500
Apr 16, 2025	10.08	10.09	9.90	10.02	10.02	4,706,600
Apr 15, 2025	10.21	10.25	9.96	10.06	10.06	5,945,700
Apr 14, 2025	10.09	10.26	9.87	10.19	10.19	7,275,100
Apr 11, 2025	9.69	9.96	9.57	9.86	9.86	7,898,400
Apr 10, 2025	9.63	9.77	9.24	9.65	9.65	7,182,400
Apr 9, 2025	8.91	9.99	8.91	9.89	9.89	9,751,900
Apr 8, 2025	9.54	9.65	8.99	9.08	9.08	7,152,400
Apr 7, 2025	9.11	9.72	8.73	9.26	9.26	14,204,500
Apr 4, 2025	9.82	9.91	9.42	9.46	9.46	10,135,900
Apr 3, 2025	9.80	10.06	9.79	10.01	10.01	10,424,400
Apr 2, 2025	9.80	10.14	9.77	10.08	10.08	11,422,600
Apr 1, 2025	10.09	10.15	9.76	9.85	9.85	8,938,300
Mar 31, 2025	10.18	10.22	9.92	10.09	10.09	7,329,600
Mar 28, 2025	10.48	10.53	10.30	10.38	10.38	3,942,700
Mar 27, 2025	10.41	10.56	10.32	10.48	10.48	5,497,800
Mar 26, 2025	10.70	10.70	10.41	10.44	10.44	5,692,200
Mar 25, 2025	10.90	10.90	10.60	10.67	10.67	6,589,600
Mar 24, 2025	10.80	10.90	10.66	10.83	10.83	6,976,300
Mar 21, 2025	10.89	10.98	10.63	10.79	10.79	15,739,500
Mar 20, 2025	10.94	11.26	10.77	10.97	10.97	15,477,600
Mar 19, 2025	10.55	11.41	10.55	10.94	10.94	15,790,600
Mar 18, 2025	10.83	10.86	10.61	10.71	10.71	3,638,700
Mar 17, 2025	10.70	10.96	10.48	10.85	10.85	5,226,600
Mar 14, 2025	10.52	10.80	10.43	10.66	10.66	6,250,000
Mar 13, 2025	10.58	10.77	10.40	10.42	10.42	4,441,000
Mar 12, 2025	10.59	10.69	10.48	10.60	10.60	6,378,900
Mar 11, 2025	10.48	10.69	10.39	10.55	10.55	6,876,500
Mar 10, 2025	10.47	10.81	10.47	10.58	10.58	5,290,100
Mar 7, 2025	10.62	10.80	10.54	10.64	10.64	4,266,200
Mar 6, 2025	10.64	10.72	10.49	10.60	10.60	3,354,100
Mar 5, 2025	10.32	10.76	10.32	10.70	10.70	6,668,500
Mar 4, 2025	10.12	10.48	9.96	10.32	10.32	6,487,000
Mar 3, 2025	10.74	10.83	10.15	10.17	10.17	6,303,300
Feb 28, 2025	10.33	10.76	10.33	10.74	10.74	5,955,100
Feb 27, 2025	10.61	10.72	10.37	10.38	10.38	4,396,700
Feb 26, 2025	10.56	10.79	10.48	10.60	10.60	5,084,500
Feb 25, 2025	10.53	10.62	10.35	10.49	10.49	4,909,700
Feb 24, 2025	10.66	10.72	10.49	10.52	10.52	3,640,900
Feb 21, 2025	10.72	10.85	10.67	10.68	10.68	4,177,400
Feb 20, 2025	10.66	10.78	10.62	10.72	10.72	3,936,500
Feb 19, 2025	10.62	10.86	10.60	10.67	10.67	2,744,200
Feb 18, 2025	10.56	10.81	10.55	10.68	10.68	3,873,100
Feb 14, 2025	10.48	10.62	10.42	10.56	10.56	3,218,000
Feb 13, 2025	10.39	10.51	10.32	10.45	10.45	4,834,600
Feb 12, 2025	10.35	10.67	10.33	10.44	10.44	4,024,900
Feb 11, 2025	10.76	10.77	10.48	10.49	10.49	5,785,800
Feb 10, 2025	11.41	11.51	10.76	10.79	10.79	5,420,500
Feb 7, 2025	10.83	11.09	10.82	10.89	10.89	5,644,300
Feb 6, 2025	11.01	11.03	10.84	10.87	10.87	4,926,300
Feb 5, 2025	10.92	11.06	10.86	10.97	10.97	3,031,700
Feb 4, 2025	10.77	10.85	10.65	10.84	10.84	4,351,700
Feb 3, 2025	10.93	10.98	10.69	10.70	10.70	4,321,300
Jan 31, 2025	11.41	11.48	11.12	11.13	11.13	3,631,400
Jan 30, 2025	11.18	11.42	11.18	11.37	11.37	2,460,600
Jan 29, 2025	11.10	11.25	11.05	11.13	11.13	2,297,900
Jan 28, 2025	11.19	11.22	11.01	11.15	11.15	2,294,300
Jan 27, 2025	11.09	11.42	11.00	11.14	11.14	3,536,500
Jan 24, 2025	11.16	11.30	11.09	11.17	11.17	4,845,100
Jan 23, 2025	11.09	11.24	11.00	11.21	11.21	2,964,300
Jan 22, 2025	11.30	11.37	11.08	11.16	11.16	3,451,500
Jan 21, 2025	11.22	11.38	11.13	11.27	11.27	4,372,000
Jan 17, 2025	10.94	11.22	10.90	11.15	11.15	4,002,100
Jan 16, 2025	11.12	11.14	10.89	10.89	10.89	3,785,800
Jan 15, 2025	11.09	11.26	10.99	11.07	11.07	3,879,400
Jan 14, 2025	10.82	11.25	10.81	10.94	10.94	5,656,900
Jan 13, 2025	10.60	10.77	10.42	10.74	10.74	6,487,500
Jan 10, 2025	10.91	10.94	10.60	10.63	10.63	6,711,500
Jan 8, 2025	11.40	11.50	10.99	11.02	11.02	4,979,200
Jan 7, 2025	11.55	11.81	11.50	11.52	11.52	5,142,200
Jan 6, 2025	11.68	11.75	11.45	11.51	11.51	4,325,100
Jan 3, 2025	12.13	12.15	11.66	11.69	11.69	3,383,800
Jan 2, 2025	11.90	12.20	11.82	12.08	12.08	4,796,500
Dec 31, 2024	11.46	11.89	11.44	11.83	11.83	4,206,800
Dec 30, 2024	11.78	11.78	11.37	11.43	11.43	4,108,100
Dec 27, 2024	11.93	12.05	11.75	11.80	11.80	2,981,500
Dec 26, 2024	11.98	12.06	11.88	12.00	12.00	3,301,000
Dec 24, 2024	11.94	12.02	11.90	12.00	12.00	1,402,600
Dec 23, 2024	11.66	12.02	11.64	11.97	11.97	8,154,600
Dec 20, 2024	11.47	11.67	11.41	11.57	11.57	16,004,100
Dec 19, 2024	11.72	11.78	11.48	11.50	11.50	7,367,300
Dec 18, 2024	12.16	12.22	11.67	11.69	11.69	5,805,600
Dec 17, 2024	12.00	12.21	11.91	12.15	12.15	3,831,500
Dec 16, 2024	11.86	12.16	11.81	12.10	12.10	4,631,000
Dec 13, 2024	11.81	11.94	11.72	11.84	11.84	4,582,700
Dec 12, 2024	12.07	12.12	11.88	11.88	11.88	2,950,000
Dec 11, 2024	12.10	12.26	12.07	12.11	12.11	4,121,800
Dec 10, 2024	12.24	12.30	12.05	12.09	12.09	3,103,500
Dec 9, 2024	12.38	12.42	12.15	12.22	12.22	2,927,000
Dec 6, 2024	12.13	12.43	12.07	12.36	12.36	4,425,200
Dec 5, 2024	11.99	12.18	11.97	12.08	12.08	3,222,400
Dec 4, 2024	12.07	12.27	12.06	12.11	12.11	6,447,600
Dec 3, 2024	12.30	12.46	11.95	12.12	12.12	5,196,100
Dec 2, 2024	12.69	12.74	12.47	12.48	12.48	3,274,000
Nov 29, 2024	12.62	12.82	12.57	12.71	12.71	2,439,900
Nov 27, 2024	12.71	12.76	12.54	12.69	12.69	2,645,200
Nov 26, 2024	12.37	12.73	12.37	12.70	12.70	5,509,300
Nov 25, 2024	12.71	12.94	12.41	12.46	12.46	7,904,600
Nov 22, 2024	11.83	12.57	11.78	12.53	12.53	11,361,200
Nov 21, 2024	11.65	11.97	11.62	11.82	11.82	7,197,600
Nov 20, 2024	11.31	11.51	11.23	11.49	11.49	3,070,400
Nov 19, 2024	11.13	11.34	11.06	11.31	11.31	4,506,600
Nov 18, 2024	11.18	11.23	11.05	11.16	11.16	4,197,500
Nov 15, 2024	11.56	11.61	11.14	11.20	11.20	8,371,700
Nov 14, 2024	12.00	12.01	11.64	11.64	11.64	5,428,500
Nov 13, 2024	11.82	12.05	11.59	11.95	11.95	11,452,300
Nov 12, 2024	11.78	12.00	11.53	11.64	11.64	5,149,500
Nov 11, 2024	12.02	12.12	11.77	11.81	11.81	5,998,000
Nov 8, 2024	11.79	11.88	11.65	11.87	11.87	2,996,400
Nov 7, 2024	11.68	11.86	11.68	11.76	11.76	2,584,800
Nov 6, 2024	11.92	11.99	11.68	11.75	11.75	4,186,300
Nov 5, 2024	11.50	11.67	11.40	11.66	11.66	2,531,800
Nov 4, 2024	11.66	11.69	11.48	11.53	11.53	3,328,300
Nov 1, 2024	11.56	11.75	11.55	11.68	11.68	3,778,800
Oct 31, 2024	11.72	11.78	11.54	11.55	11.55	2,494,100
Oct 30, 2024	11.51	11.83	11.45	11.78	11.78	2,662,200
Oct 29, 2024	11.78	11.83	11.51	11.58	11.58	4,995,400
Oct 28, 2024	11.93	12.08	11.82	11.84	11.84	3,726,500
Oct 25, 2024	11.84	12.01	11.76	11.92	11.92	2,585,200
Oct 24, 2024	11.60	11.81	11.52	11.80	11.80	2,649,100
Oct 23, 2024	11.67	11.68	11.60	11.62	11.62	4,101,700
Oct 22, 2024	11.50	11.74	11.50	11.73	11.73	2,505,900
Oct 21, 2024	11.89	11.92	11.56	11.62	11.62	4,034,300
Oct 18, 2024	11.90	11.93	11.82	11.92	11.92	2,998,800
Oct 17, 2024	12.02	12.08	11.87	11.91	11.91	3,274,000
Oct 16, 2024	11.88	12.06	11.87	11.97	11.97	3,913,100
Oct 15, 2024	11.86	11.94	11.75	11.88	11.88	3,903,200
Oct 14, 2024	11.87	11.88	11.71	11.84	11.84	2,803,900
Oct 11, 2024	11.92	12.01	11.80	11.90	11.90	5,523,100
Oct 10, 2024	11.47	11.89	11.42	11.87	11.87	4,821,400
Oct 9, 2024	11.28	11.52	11.16	11.51	11.51	3,721,100
Oct 8, 2024	11.25	11.35	11.19	11.28	11.28	4,036,400
Oct 7, 2024	11.38	11.47	11.17	11.21	11.21	4,727,600
Oct 4, 2024	11.26	11.40	11.25	11.38	11.38	4,863,400
Oct 3, 2024	11.23	11.36	11.14	11.21	11.21	4,386,000
Oct 2, 2024	11.37	11.41	11.18	11.28	11.28	5,736,400
Oct 1, 2024	11.52	11.60	11.32	11.37	11.37	5,762,100
Sep 30, 2024	11.41	11.56	11.36	11.54	11.54	5,651,000
Sep 27, 2024	11.56	11.66	11.42	11.48	11.48	5,222,300
Sep 26, 2024	11.80	11.93	11.50	11.57	11.57	8,468,700
Sep 25, 2024	11.63	11.85	11.58	11.77	11.77	9,373,500
Sep 24, 2024	11.87	11.90	11.45	11.69	11.69	20,027,400
Sep 23, 2024	11.91	12.01	11.78	11.90	11.90	17,517,100
Sep 20, 2024	11.89	12.04	11.78	11.97	11.97	36,823,300
Sep 19, 2024	12.03	12.17	11.77	11.92	11.92	14,398,900
Sep 18, 2024	12.30	12.38	11.93	12.00	12.00	14,961,900
Sep 17, 2024	12.10	12.24	11.88	12.05	12.05	5,354,200
Sep 16, 2024	11.95	12.11	11.81	12.04	12.04	5,520,900
Sep 13, 2024	12.15	12.27	11.91	11.94	11.94	6,439,400
Sep 12, 2024	12.34	12.39	12.11	12.12	12.12	4,060,000
Sep 11, 2024	12.27	12.58	12.21	12.38	12.38	5,266,400
Sep 10, 2024	12.51	12.77	12.15	12.19	12.19	7,547,700
Sep 9, 2024	12.44	13.06	12.44	12.50	12.50	15,972,500
Sep 6, 2024	12.18	12.42	11.99	12.30	12.30	5,071,000
Sep 5, 2024	11.81	12.20	11.77	12.19	12.19	5,749,300
Sep 4, 2024	11.69	11.87	11.50	11.75	11.75	4,030,400
Sep 3, 2024	12.23	12.60	11.77	11.77	11.77	5,152,800
Aug 30, 2024	12.21	12.28	11.98	12.23	12.23	5,081,500
Aug 29, 2024	12.04	12.25	11.92	12.02	12.02	3,426,300
Aug 28, 2024	11.79	12.10	11.76	12.00	12.00	4,879,800
Aug 27, 2024	11.77	11.85	11.67	11.85	11.85	1,977,400
Aug 26, 2024	11.89	11.93	11.74	11.78	11.78	2,703,100
Aug 23, 2024	11.77	11.89	11.61	11.88	11.88	2,831,100
Aug 22, 2024	11.85	11.85	11.60	11.68	11.68	3,294,000
Aug 21, 2024	11.46	11.86	11.45	11.79	11.79	5,242,400
Aug 20, 2024	11.47	11.54	11.41	11.48	11.48	4,323,600
Aug 19, 2024	11.20	11.55	11.17	11.49	11.49	3,818,800
Aug 16, 2024	11.27	11.35	11.12	11.19	11.19	3,011,200
Aug 15, 2024	11.50	11.54	11.24	11.31	11.31	3,531,800
Aug 14, 2024	11.38	11.53	11.21	11.43	11.43	4,500,400
Aug 13, 2024	11.21	11.40	11.11	11.36	11.36	6,042,700
Aug 12, 2024	11.15	11.19	10.84	11.18	11.18	3,923,600
Aug 9, 2024	10.85	11.24	10.85	11.12	11.12	4,553,000
Aug 8, 2024	10.60	10.94	10.05	10.85	10.85	6,590,700
Aug 7, 2024	10.48	10.49	10.17	10.17	10.17	3,997,400
Aug 6, 2024	10.37	10.48	10.18	10.33	10.33	4,028,900
Aug 5, 2024	10.04	10.45	10.00	10.30	10.30	5,506,300
Aug 2, 2024	10.47	10.57	10.28	10.51	10.51	3,760,000
Aug 1, 2024	10.83	10.94	10.60	10.62	10.62	3,476,100
Jul 31, 2024	10.76	11.00	10.65	10.85	10.85	3,655,300
Jul 30, 2024	10.68	10.83	10.55	10.67	10.67	3,230,200
Jul 29, 2024	10.80	10.81	10.53	10.68	10.68	4,751,400
Jul 26, 2024	10.77	11.07	10.76	10.80	10.80	3,579,800
Jul 25, 2024	10.75	10.87	10.67	10.74	10.74	3,700,000
Jul 24, 2024	10.93	11.01	10.75	10.75	10.75	3,777,800
Jul 23, 2024	11.10	11.18	11.00	11.01	11.01	2,693,800
Jul 22, 2024	11.02	11.17	10.94	11.13	11.13	2,973,600
Jul 19, 2024	11.08	11.10	10.92	11.00	11.00	4,046,100
Jul 18, 2024	11.29	11.40	11.07	11.11	11.11	6,018,500
Jul 17, 2024	11.51	11.59	11.13	11.25	11.25	4,400,100
Jul 16, 2024	11.47	11.72	11.45	11.61	11.61	5,669,900
Jul 15, 2024	11.35	11.57	11.31	11.50	11.50	6,986,100
Jul 12, 2024	11.29	11.37	11.11	11.35	11.35	5,102,000
Jul 11, 2024	11.45	11.52	11.19	11.24	11.24	6,692,400
Jul 10, 2024	10.87	11.26	10.87	11.25	11.25	7,284,300
Jul 9, 2024	10.68	10.85	10.65	10.83	10.83	4,661,300
Jul 8, 2024	10.71	10.88	10.61	10.72	10.72	4,748,700
Jul 5, 2024	10.48	10.67	10.33	10.65	10.65	4,281,700
Jul 3, 2024	10.66	10.68	10.45	10.48	10.48	2,350,600
Jul 2, 2024	10.83	10.83	10.48	10.56	10.56	4,543,400
Jul 1, 2024	10.50	10.89	10.50	10.83	10.83	4,128,800
Jun 28, 2024	10.57	10.75	10.44	10.57	10.57	11,362,900
Jun 27, 2024	10.53	10.62	10.40	10.57	10.57	4,480,300
Jun 26, 2024	10.76	10.82	10.54	10.57	10.57	3,250,000
Jun 25, 2024	10.87	11.02	10.73	10.83	10.83	4,397,400
Jun 24, 2024	10.71	10.99	10.70	10.91	10.91	10,111,400
Jun 21, 2024	10.90	10.92	10.57	10.69	10.69	19,405,100
Jun 20, 2024	10.80	10.90	10.74	10.80	10.80	5,166,500
Jun 18, 2024	10.74	10.86	10.68	10.84	10.84	3,955,300
Jun 17, 2024	10.64	10.81	10.60	10.72	10.72	2,693,700
Jun 14, 2024	10.71	10.77	10.59	10.69	10.69	2,802,700
Jun 13, 2024	10.76	10.92	10.70	10.81	10.81	2,893,800
Jun 12, 2024	10.86	10.93	10.71	10.83	10.83	4,458,400

IMVT Immunovant, Inc.

16.15

-3.52%

ABUS Arbutus Biopharma Corporation

3.5000

-1.41%

TLX Telix Pharmaceuticals Limited

17.04

-1.27%

RPRX Royalty Pharma plc

34.05

+1.40%

GMAB Genmab A/S

22.63

-0.92%

NUVL Nuvalent, Inc.

76.91

-3.21%

ARGX argenx SE

574.96

-0.09%

CYTK Cytokinetics, Incorporated

33.11

-4.14%

PCVX Vaxcyte, Inc.

35.44

-4.73%

RVMD Revolution Medicines, Inc.

40.79

-2.83%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Roivant Sciences Ltd. (ROIV)

Related Tickers