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, 202511.4611.5111.2711.2811.284,010,420
Jun 10, 202511.0711.4111.0411.3711.377,469,600
Jun 9, 202511.3211.3210.9811.0811.083,587,000
Jun 6, 202511.3111.4411.1111.2311.234,928,000
Jun 5, 202511.2311.3411.0511.2011.205,918,400
Jun 4, 202511.2011.5511.1911.2111.215,089,700
Jun 3, 202511.1811.3211.0911.2411.245,099,000
Jun 2, 202510.9911.3510.9611.1711.177,583,500
May 30, 202511.3011.3410.8810.9910.997,126,100
May 29, 202510.8011.3610.5911.3011.308,433,400
May 28, 202510.7510.8610.6110.6210.626,310,200
May 27, 202511.0011.0210.7410.7610.763,906,100
May 23, 202510.8310.9010.7810.8710.872,442,300
May 22, 202510.8710.9810.8410.9410.942,965,900
May 21, 202510.9911.0610.8410.9110.913,277,500
May 20, 202510.8011.0610.7011.0411.044,631,300
May 19, 202510.7310.8810.5810.8410.843,576,600
May 16, 202510.7510.8610.6510.7910.793,709,900
May 15, 202510.7510.7710.5810.7610.763,776,500
May 14, 202510.7910.8910.6010.6710.674,278,000
May 13, 202510.9911.0410.7110.7610.764,601,900
May 12, 202510.6411.0610.5810.9910.994,855,300
May 9, 202511.0411.1710.6210.6410.646,735,700
May 8, 202511.1611.2510.9011.0311.035,804,700
May 7, 202511.1511.2711.0911.1711.174,215,100
May 6, 202511.5011.5411.0211.0611.067,640,100
May 5, 202511.4011.6511.3611.5711.574,935,200
May 2, 202511.6711.7311.4611.4811.488,767,500
May 1, 202511.6211.7711.5011.5811.588,596,500
Apr 30, 202511.2511.6911.2311.6211.626,880,900
Apr 29, 202511.1711.4011.0911.2911.295,276,000
Apr 28, 202511.0511.2211.0111.1911.198,302,100
Apr 25, 202510.9111.1810.8811.0111.018,016,600
Apr 24, 202510.8011.0310.7711.0011.004,547,600
Apr 23, 202510.6210.9410.5710.7410.747,796,400
Apr 22, 202510.2510.4810.1810.4210.426,333,400
Apr 21, 202510.1510.3210.0110.0410.045,274,900
Apr 17, 202510.0510.2210.0110.1510.152,625,500
Apr 16, 202510.0810.099.9010.0210.024,706,600
Apr 15, 202510.2110.259.9610.0610.065,945,700
Apr 14, 202510.0910.269.8710.1910.197,275,100
Apr 11, 20259.699.969.579.869.867,898,400
Apr 10, 20259.639.779.249.659.657,182,400
Apr 9, 20258.919.998.919.899.899,751,900
Apr 8, 20259.549.658.999.089.087,152,400
Apr 7, 20259.119.728.739.269.2614,204,500
Apr 4, 20259.829.919.429.469.4610,135,900
Apr 3, 20259.8010.069.7910.0110.0110,424,400
Apr 2, 20259.8010.149.7710.0810.0811,422,600
Apr 1, 202510.0910.159.769.859.858,938,300
Mar 31, 202510.1810.229.9210.0910.097,329,600
Mar 28, 202510.4810.5310.3010.3810.383,942,700
Mar 27, 202510.4110.5610.3210.4810.485,497,800
Mar 26, 202510.7010.7010.4110.4410.445,692,200
Mar 25, 202510.9010.9010.6010.6710.676,589,600
Mar 24, 202510.8010.9010.6610.8310.836,976,300
Mar 21, 202510.8910.9810.6310.7910.7915,739,500
Mar 20, 202510.9411.2610.7710.9710.9715,477,600
Mar 19, 202510.5511.4110.5510.9410.9415,790,600
Mar 18, 202510.8310.8610.6110.7110.713,638,700
Mar 17, 202510.7010.9610.4810.8510.855,226,600
Mar 14, 202510.5210.8010.4310.6610.666,250,000
Mar 13, 202510.5810.7710.4010.4210.424,441,000
Mar 12, 202510.5910.6910.4810.6010.606,378,900
Mar 11, 202510.4810.6910.3910.5510.556,876,500
Mar 10, 202510.4710.8110.4710.5810.585,290,100
Mar 7, 202510.6210.8010.5410.6410.644,266,200
Mar 6, 202510.6410.7210.4910.6010.603,354,100
Mar 5, 202510.3210.7610.3210.7010.706,668,500
Mar 4, 202510.1210.489.9610.3210.326,487,000
Mar 3, 202510.7410.8310.1510.1710.176,303,300
Feb 28, 202510.3310.7610.3310.7410.745,955,100
Feb 27, 202510.6110.7210.3710.3810.384,396,700
Feb 26, 202510.5610.7910.4810.6010.605,084,500
Feb 25, 202510.5310.6210.3510.4910.494,909,700
Feb 24, 202510.6610.7210.4910.5210.523,640,900
Feb 21, 202510.7210.8510.6710.6810.684,177,400
Feb 20, 202510.6610.7810.6210.7210.723,936,500
Feb 19, 202510.6210.8610.6010.6710.672,744,200
Feb 18, 202510.5610.8110.5510.6810.683,873,100
Feb 14, 202510.4810.6210.4210.5610.563,218,000
Feb 13, 202510.3910.5110.3210.4510.454,834,600
Feb 12, 202510.3510.6710.3310.4410.444,024,900
Feb 11, 202510.7610.7710.4810.4910.495,785,800
Feb 10, 202511.4111.5110.7610.7910.795,420,500
Feb 7, 202510.8311.0910.8210.8910.895,644,300
Feb 6, 202511.0111.0310.8410.8710.874,926,300
Feb 5, 202510.9211.0610.8610.9710.973,031,700
Feb 4, 202510.7710.8510.6510.8410.844,351,700
Feb 3, 202510.9310.9810.6910.7010.704,321,300
Jan 31, 202511.4111.4811.1211.1311.133,631,400
Jan 30, 202511.1811.4211.1811.3711.372,460,600
Jan 29, 202511.1011.2511.0511.1311.132,297,900
Jan 28, 202511.1911.2211.0111.1511.152,294,300
Jan 27, 202511.0911.4211.0011.1411.143,536,500
Jan 24, 202511.1611.3011.0911.1711.174,845,100
Jan 23, 202511.0911.2411.0011.2111.212,964,300
Jan 22, 202511.3011.3711.0811.1611.163,451,500
Jan 21, 202511.2211.3811.1311.2711.274,372,000
Jan 17, 202510.9411.2210.9011.1511.154,002,100
Jan 16, 202511.1211.1410.8910.8910.893,785,800
Jan 15, 202511.0911.2610.9911.0711.073,879,400
Jan 14, 202510.8211.2510.8110.9410.945,656,900
Jan 13, 202510.6010.7710.4210.7410.746,487,500
Jan 10, 202510.9110.9410.6010.6310.636,711,500
Jan 8, 202511.4011.5010.9911.0211.024,979,200
Jan 7, 202511.5511.8111.5011.5211.525,142,200
Jan 6, 202511.6811.7511.4511.5111.514,325,100
Jan 3, 202512.1312.1511.6611.6911.693,383,800
Jan 2, 202511.9012.2011.8212.0812.084,796,500
Dec 31, 202411.4611.8911.4411.8311.834,206,800
Dec 30, 202411.7811.7811.3711.4311.434,108,100
Dec 27, 202411.9312.0511.7511.8011.802,981,500
Dec 26, 202411.9812.0611.8812.0012.003,301,000
Dec 24, 202411.9412.0211.9012.0012.001,402,600
Dec 23, 202411.6612.0211.6411.9711.978,154,600
Dec 20, 202411.4711.6711.4111.5711.5716,004,100
Dec 19, 202411.7211.7811.4811.5011.507,367,300
Dec 18, 202412.1612.2211.6711.6911.695,805,600
Dec 17, 202412.0012.2111.9112.1512.153,831,500
Dec 16, 202411.8612.1611.8112.1012.104,631,000
Dec 13, 202411.8111.9411.7211.8411.844,582,700
Dec 12, 202412.0712.1211.8811.8811.882,950,000
Dec 11, 202412.1012.2612.0712.1112.114,121,800
Dec 10, 202412.2412.3012.0512.0912.093,103,500
Dec 9, 202412.3812.4212.1512.2212.222,927,000
Dec 6, 202412.1312.4312.0712.3612.364,425,200
Dec 5, 202411.9912.1811.9712.0812.083,222,400
Dec 4, 202412.0712.2712.0612.1112.116,447,600
Dec 3, 202412.3012.4611.9512.1212.125,196,100
Dec 2, 202412.6912.7412.4712.4812.483,274,000
Nov 29, 202412.6212.8212.5712.7112.712,439,900
Nov 27, 202412.7112.7612.5412.6912.692,645,200
Nov 26, 202412.3712.7312.3712.7012.705,509,300
Nov 25, 202412.7112.9412.4112.4612.467,904,600
Nov 22, 202411.8312.5711.7812.5312.5311,361,200
Nov 21, 202411.6511.9711.6211.8211.827,197,600
Nov 20, 202411.3111.5111.2311.4911.493,070,400
Nov 19, 202411.1311.3411.0611.3111.314,506,600
Nov 18, 202411.1811.2311.0511.1611.164,197,500
Nov 15, 202411.5611.6111.1411.2011.208,371,700
Nov 14, 202412.0012.0111.6411.6411.645,428,500
Nov 13, 202411.8212.0511.5911.9511.9511,452,300
Nov 12, 202411.7812.0011.5311.6411.645,149,500
Nov 11, 202412.0212.1211.7711.8111.815,998,000
Nov 8, 202411.7911.8811.6511.8711.872,996,400
Nov 7, 202411.6811.8611.6811.7611.762,584,800
Nov 6, 202411.9211.9911.6811.7511.754,186,300
Nov 5, 202411.5011.6711.4011.6611.662,531,800
Nov 4, 202411.6611.6911.4811.5311.533,328,300
Nov 1, 202411.5611.7511.5511.6811.683,778,800
Oct 31, 202411.7211.7811.5411.5511.552,494,100
Oct 30, 202411.5111.8311.4511.7811.782,662,200
Oct 29, 202411.7811.8311.5111.5811.584,995,400
Oct 28, 202411.9312.0811.8211.8411.843,726,500
Oct 25, 202411.8412.0111.7611.9211.922,585,200
Oct 24, 202411.6011.8111.5211.8011.802,649,100
Oct 23, 202411.6711.6811.6011.6211.624,101,700
Oct 22, 202411.5011.7411.5011.7311.732,505,900
Oct 21, 202411.8911.9211.5611.6211.624,034,300
Oct 18, 202411.9011.9311.8211.9211.922,998,800
Oct 17, 202412.0212.0811.8711.9111.913,274,000
Oct 16, 202411.8812.0611.8711.9711.973,913,100
Oct 15, 202411.8611.9411.7511.8811.883,903,200
Oct 14, 202411.8711.8811.7111.8411.842,803,900
Oct 11, 202411.9212.0111.8011.9011.905,523,100
Oct 10, 202411.4711.8911.4211.8711.874,821,400
Oct 9, 202411.2811.5211.1611.5111.513,721,100
Oct 8, 202411.2511.3511.1911.2811.284,036,400
Oct 7, 202411.3811.4711.1711.2111.214,727,600
Oct 4, 202411.2611.4011.2511.3811.384,863,400
Oct 3, 202411.2311.3611.1411.2111.214,386,000
Oct 2, 202411.3711.4111.1811.2811.285,736,400
Oct 1, 202411.5211.6011.3211.3711.375,762,100
Sep 30, 202411.4111.5611.3611.5411.545,651,000
Sep 27, 202411.5611.6611.4211.4811.485,222,300
Sep 26, 202411.8011.9311.5011.5711.578,468,700
Sep 25, 202411.6311.8511.5811.7711.779,373,500
Sep 24, 202411.8711.9011.4511.6911.6920,027,400
Sep 23, 202411.9112.0111.7811.9011.9017,517,100
Sep 20, 202411.8912.0411.7811.9711.9736,823,300
Sep 19, 202412.0312.1711.7711.9211.9214,398,900
Sep 18, 202412.3012.3811.9312.0012.0014,961,900
Sep 17, 202412.1012.2411.8812.0512.055,354,200
Sep 16, 202411.9512.1111.8112.0412.045,520,900
Sep 13, 202412.1512.2711.9111.9411.946,439,400
Sep 12, 202412.3412.3912.1112.1212.124,060,000
Sep 11, 202412.2712.5812.2112.3812.385,266,400
Sep 10, 202412.5112.7712.1512.1912.197,547,700
Sep 9, 202412.4413.0612.4412.5012.5015,972,500
Sep 6, 202412.1812.4211.9912.3012.305,071,000
Sep 5, 202411.8112.2011.7712.1912.195,749,300
Sep 4, 202411.6911.8711.5011.7511.754,030,400
Sep 3, 202412.2312.6011.7711.7711.775,152,800
Aug 30, 202412.2112.2811.9812.2312.235,081,500
Aug 29, 202412.0412.2511.9212.0212.023,426,300
Aug 28, 202411.7912.1011.7612.0012.004,879,800
Aug 27, 202411.7711.8511.6711.8511.851,977,400
Aug 26, 202411.8911.9311.7411.7811.782,703,100
Aug 23, 202411.7711.8911.6111.8811.882,831,100
Aug 22, 202411.8511.8511.6011.6811.683,294,000
Aug 21, 202411.4611.8611.4511.7911.795,242,400
Aug 20, 202411.4711.5411.4111.4811.484,323,600
Aug 19, 202411.2011.5511.1711.4911.493,818,800
Aug 16, 202411.2711.3511.1211.1911.193,011,200
Aug 15, 202411.5011.5411.2411.3111.313,531,800
Aug 14, 202411.3811.5311.2111.4311.434,500,400
Aug 13, 202411.2111.4011.1111.3611.366,042,700
Aug 12, 202411.1511.1910.8411.1811.183,923,600
Aug 9, 202410.8511.2410.8511.1211.124,553,000
Aug 8, 202410.6010.9410.0510.8510.856,590,700
Aug 7, 202410.4810.4910.1710.1710.173,997,400
Aug 6, 202410.3710.4810.1810.3310.334,028,900
Aug 5, 202410.0410.4510.0010.3010.305,506,300
Aug 2, 202410.4710.5710.2810.5110.513,760,000
Aug 1, 202410.8310.9410.6010.6210.623,476,100
Jul 31, 202410.7611.0010.6510.8510.853,655,300
Jul 30, 202410.6810.8310.5510.6710.673,230,200
Jul 29, 202410.8010.8110.5310.6810.684,751,400
Jul 26, 202410.7711.0710.7610.8010.803,579,800
Jul 25, 202410.7510.8710.6710.7410.743,700,000
Jul 24, 202410.9311.0110.7510.7510.753,777,800
Jul 23, 202411.1011.1811.0011.0111.012,693,800
Jul 22, 202411.0211.1710.9411.1311.132,973,600
Jul 19, 202411.0811.1010.9211.0011.004,046,100
Jul 18, 202411.2911.4011.0711.1111.116,018,500
Jul 17, 202411.5111.5911.1311.2511.254,400,100
Jul 16, 202411.4711.7211.4511.6111.615,669,900
Jul 15, 202411.3511.5711.3111.5011.506,986,100
Jul 12, 202411.2911.3711.1111.3511.355,102,000
Jul 11, 202411.4511.5211.1911.2411.246,692,400
Jul 10, 202410.8711.2610.8711.2511.257,284,300
Jul 9, 202410.6810.8510.6510.8310.834,661,300
Jul 8, 202410.7110.8810.6110.7210.724,748,700
Jul 5, 202410.4810.6710.3310.6510.654,281,700
Jul 3, 202410.6610.6810.4510.4810.482,350,600
Jul 2, 202410.8310.8310.4810.5610.564,543,400
Jul 1, 202410.5010.8910.5010.8310.834,128,800
Jun 28, 202410.5710.7510.4410.5710.5711,362,900
Jun 27, 202410.5310.6210.4010.5710.574,480,300
Jun 26, 202410.7610.8210.5410.5710.573,250,000
Jun 25, 202410.8711.0210.7310.8310.834,397,400
Jun 24, 202410.7110.9910.7010.9110.9110,111,400
Jun 21, 202410.9010.9210.5710.6910.6919,405,100
Jun 20, 202410.8010.9010.7410.8010.805,166,500
Jun 18, 202410.7410.8610.6810.8410.843,955,300
Jun 17, 202410.6410.8110.6010.7210.722,693,700
Jun 14, 202410.7110.7710.5910.6910.692,802,700
Jun 13, 202410.7610.9210.7010.8110.812,893,800
Jun 12, 202410.8610.9310.7110.8310.834,458,400

Related Tickers