NasdaqGS - Delayed Quote • USD
Roivant Sciences Ltd. (ROIV)
At close: 4:00 PM EDT
After hours: 5:21 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 11.11 | 11.25 | 11.10 | 11.18 | 11.18 | 2,198,095 |
| May 10, 2024 | 11.38 | 11.48 | 11.12 | 11.13 | 11.13 | 2,563,900 |
| May 9, 2024 | 11.23 | 11.28 | 11.06 | 11.25 | 11.25 | 3,958,900 |
| May 8, 2024 | 11.27 | 11.31 | 10.98 | 11.21 | 11.21 | 5,092,500 |
| May 7, 2024 | 11.63 | 11.63 | 11.37 | 11.38 | 11.38 | 3,753,700 |
| May 6, 2024 | 11.46 | 11.64 | 11.37 | 11.60 | 11.60 | 3,445,200 |
| May 3, 2024 | 11.48 | 11.50 | 11.28 | 11.39 | 11.39 | 3,693,300 |
| May 2, 2024 | 11.34 | 11.35 | 11.14 | 11.24 | 11.24 | 3,331,100 |
| May 1, 2024 | 11.00 | 11.35 | 10.90 | 11.21 | 11.21 | 5,558,200 |
| Apr 30, 2024 | 11.03 | 11.14 | 10.89 | 10.90 | 10.90 | 4,553,200 |
| Apr 29, 2024 | 11.00 | 11.28 | 10.99 | 11.13 | 11.13 | 5,224,700 |
| Apr 26, 2024 | 10.95 | 11.11 | 10.88 | 11.03 | 11.03 | 3,109,700 |
| Apr 25, 2024 | 10.78 | 10.91 | 10.51 | 10.88 | 10.88 | 3,719,600 |
| Apr 24, 2024 | 10.93 | 11.05 | 10.78 | 10.90 | 10.90 | 2,837,400 |
| Apr 23, 2024 | 10.65 | 11.05 | 10.60 | 10.94 | 10.94 | 4,978,900 |
| Apr 22, 2024 | 10.52 | 10.81 | 10.36 | 10.60 | 10.60 | 5,323,900 |
| Apr 19, 2024 | 10.30 | 10.48 | 10.27 | 10.46 | 10.46 | 4,662,600 |
| Apr 18, 2024 | 10.40 | 10.50 | 10.32 | 10.36 | 10.36 | 3,419,800 |
| Apr 17, 2024 | 10.76 | 10.80 | 10.42 | 10.44 | 10.44 | 4,076,200 |
| Apr 16, 2024 | 10.77 | 10.91 | 10.64 | 10.71 | 10.71 | 4,731,800 |
| Apr 15, 2024 | 10.98 | 11.05 | 10.81 | 10.84 | 10.84 | 5,009,300 |
| Apr 12, 2024 | 11.10 | 11.13 | 10.83 | 10.94 | 10.94 | 6,347,100 |
| Apr 11, 2024 | 11.24 | 11.32 | 11.03 | 11.17 | 11.17 | 3,439,500 |
| Apr 10, 2024 | 11.19 | 11.27 | 11.07 | 11.20 | 11.20 | 5,210,100 |
| Apr 9, 2024 | 11.65 | 11.66 | 11.18 | 11.41 | 11.41 | 6,693,300 |
| Apr 8, 2024 | 11.80 | 11.80 | 11.46 | 11.63 | 11.63 | 3,589,800 |
| Apr 5, 2024 | 11.40 | 11.78 | 11.28 | 11.74 | 11.74 | 5,855,100 |
| Apr 4, 2024 | 11.67 | 11.69 | 11.39 | 11.51 | 11.51 | 9,861,100 |
| Apr 3, 2024 | 10.92 | 11.55 | 10.65 | 11.51 | 11.51 | 21,766,500 |
| Apr 2, 2024 | 10.93 | 11.26 | 10.55 | 10.92 | 10.92 | 20,343,100 |
| Apr 1, 2024 | 10.52 | 10.52 | 10.15 | 10.43 | 10.43 | 10,377,900 |
| Mar 28, 2024 | 10.81 | 10.93 | 10.37 | 10.54 | 10.54 | 65,648,400 |
| Mar 27, 2024 | 10.72 | 11.19 | 10.51 | 10.84 | 10.84 | 29,371,900 |
| Mar 26, 2024 | 10.00 | 10.12 | 9.98 | 10.08 | 10.08 | 4,890,700 |
| Mar 25, 2024 | 10.16 | 10.31 | 9.93 | 9.95 | 9.95 | 4,161,400 |
| Mar 22, 2024 | 10.23 | 10.32 | 10.09 | 10.15 | 10.15 | 3,862,600 |
| Mar 21, 2024 | 10.48 | 10.48 | 10.18 | 10.26 | 10.26 | 6,341,900 |
| Mar 20, 2024 | 9.87 | 10.07 | 9.80 | 10.01 | 10.01 | 3,876,700 |
| Mar 19, 2024 | 9.83 | 10.11 | 9.76 | 9.93 | 9.93 | 4,149,600 |
| Mar 18, 2024 | 10.15 | 10.21 | 9.85 | 9.87 | 9.87 | 5,772,800 |
| Mar 15, 2024 | 10.20 | 10.33 | 10.02 | 10.14 | 10.14 | 7,649,500 |
| Mar 14, 2024 | 10.56 | 10.63 | 10.10 | 10.23 | 10.23 | 5,556,500 |
| Mar 13, 2024 | 10.33 | 10.65 | 10.21 | 10.62 | 10.62 | 6,202,900 |
| Mar 12, 2024 | 10.44 | 10.52 | 10.23 | 10.29 | 10.29 | 5,725,400 |
| Mar 11, 2024 | 10.61 | 10.78 | 10.40 | 10.44 | 10.44 | 5,756,600 |
| Mar 8, 2024 | 11.21 | 11.23 | 10.62 | 10.68 | 10.68 | 7,870,200 |
| Mar 7, 2024 | 11.60 | 11.61 | 11.00 | 11.15 | 11.15 | 7,051,700 |
| Mar 6, 2024 | 11.77 | 11.80 | 11.52 | 11.57 | 11.57 | 3,689,900 |
| Mar 5, 2024 | 11.46 | 11.70 | 11.45 | 11.60 | 11.60 | 4,222,500 |
| Mar 4, 2024 | 11.88 | 12.00 | 11.42 | 11.48 | 11.48 | 4,954,600 |
| Mar 1, 2024 | 11.50 | 11.88 | 11.50 | 11.77 | 11.77 | 5,130,000 |
| Feb 29, 2024 | 11.85 | 11.89 | 11.33 | 11.44 | 11.44 | 5,232,800 |
| Feb 28, 2024 | 11.71 | 11.77 | 11.54 | 11.71 | 11.71 | 3,740,700 |
| Feb 27, 2024 | 11.66 | 11.81 | 11.56 | 11.80 | 11.80 | 4,273,400 |
| Feb 26, 2024 | 11.59 | 11.88 | 11.56 | 11.70 | 11.70 | 4,608,500 |
| Feb 23, 2024 | 11.36 | 11.68 | 11.28 | 11.60 | 11.60 | 3,398,900 |
| Feb 22, 2024 | 11.61 | 11.67 | 11.33 | 11.36 | 11.36 | 5,079,600 |
| Feb 21, 2024 | 11.45 | 11.59 | 11.31 | 11.54 | 11.54 | 3,735,600 |
| Feb 20, 2024 | 11.65 | 11.73 | 11.47 | 11.54 | 11.54 | 4,315,200 |
| Feb 16, 2024 | 11.28 | 11.61 | 11.28 | 11.59 | 11.59 | 4,367,900 |
| Feb 15, 2024 | 11.61 | 11.68 | 11.31 | 11.45 | 11.45 | 6,596,800 |
| Feb 14, 2024 | 10.80 | 11.36 | 10.80 | 11.32 | 11.32 | 6,365,600 |
| Feb 13, 2024 | 10.87 | 11.02 | 10.54 | 10.80 | 10.80 | 6,202,400 |
| Feb 12, 2024 | 10.79 | 10.90 | 10.66 | 10.87 | 10.87 | 6,798,400 |
| Feb 9, 2024 | 10.84 | 11.12 | 10.69 | 10.81 | 10.81 | 4,607,900 |
| Feb 8, 2024 | 10.42 | 10.61 | 10.31 | 10.57 | 10.57 | 7,159,700 |
| Feb 7, 2024 | 10.35 | 10.48 | 10.26 | 10.39 | 10.39 | 4,638,200 |
| Feb 6, 2024 | 10.03 | 10.31 | 9.97 | 10.30 | 10.30 | 3,481,000 |
| Feb 5, 2024 | 9.77 | 10.06 | 9.69 | 10.02 | 10.02 | 3,770,800 |
| Feb 2, 2024 | 9.95 | 10.08 | 9.82 | 9.89 | 9.89 | 2,741,100 |
| Feb 1, 2024 | 10.06 | 10.38 | 9.92 | 10.05 | 10.05 | 5,347,800 |
| Jan 31, 2024 | 10.30 | 10.40 | 10.00 | 10.00 | 10.00 | 4,852,400 |
| Jan 30, 2024 | 10.30 | 10.30 | 9.99 | 10.22 | 10.22 | 9,993,300 |
| Jan 29, 2024 | 10.33 | 10.43 | 10.00 | 10.32 | 10.32 | 26,870,400 |
| Jan 26, 2024 | 10.54 | 10.65 | 10.35 | 10.37 | 10.37 | 4,582,800 |
| Jan 25, 2024 | 10.46 | 10.63 | 10.38 | 10.52 | 10.52 | 2,640,300 |
| Jan 24, 2024 | 10.47 | 10.60 | 10.38 | 10.40 | 10.40 | 2,798,300 |
| Jan 23, 2024 | 10.31 | 10.59 | 10.31 | 10.45 | 10.45 | 4,795,700 |
| Jan 22, 2024 | 10.39 | 10.65 | 10.19 | 10.35 | 10.35 | 4,885,300 |
| Jan 19, 2024 | 10.48 | 10.49 | 10.25 | 10.35 | 10.35 | 3,933,200 |
| Jan 18, 2024 | 10.85 | 10.85 | 10.36 | 10.51 | 10.51 | 4,342,500 |
| Jan 17, 2024 | 10.69 | 10.97 | 10.57 | 10.76 | 10.76 | 5,595,400 |
| Jan 16, 2024 | 11.08 | 11.19 | 10.83 | 10.86 | 10.86 | 3,325,100 |
| Jan 12, 2024 | 11.03 | 11.31 | 10.95 | 11.06 | 11.06 | 2,330,600 |
| Jan 11, 2024 | 11.03 | 11.23 | 10.84 | 10.99 | 10.99 | 3,944,200 |
| Jan 10, 2024 | 11.49 | 11.53 | 10.93 | 11.17 | 11.17 | 4,600,600 |
| Jan 9, 2024 | 11.35 | 11.71 | 11.23 | 11.35 | 11.35 | 6,013,100 |
| Jan 8, 2024 | 11.10 | 11.45 | 10.84 | 11.44 | 11.44 | 5,283,700 |
| Jan 5, 2024 | 11.00 | 11.56 | 10.97 | 11.27 | 11.27 | 7,793,100 |
| Jan 4, 2024 | 10.86 | 10.99 | 10.73 | 10.82 | 10.82 | 5,416,200 |
| Jan 3, 2024 | 11.19 | 11.23 | 10.80 | 10.86 | 10.86 | 3,748,700 |
| Jan 2, 2024 | 11.22 | 11.49 | 11.05 | 11.35 | 11.35 | 3,727,200 |
| Dec 29, 2023 | 11.37 | 11.39 | 11.07 | 11.23 | 11.23 | 4,193,200 |
| Dec 28, 2023 | 11.61 | 11.65 | 11.21 | 11.37 | 11.37 | 4,722,100 |
| Dec 27, 2023 | 11.60 | 11.78 | 11.39 | 11.58 | 11.58 | 4,582,800 |
| Dec 26, 2023 | 11.00 | 11.50 | 10.98 | 11.47 | 11.47 | 8,764,500 |
| Dec 22, 2023 | 10.59 | 11.04 | 10.59 | 10.89 | 10.89 | 4,579,800 |
| Dec 21, 2023 | 10.41 | 10.62 | 10.33 | 10.54 | 10.54 | 8,185,400 |
| Dec 20, 2023 | 10.30 | 10.51 | 9.94 | 9.96 | 9.96 | 7,879,700 |
| Dec 19, 2023 | 11.01 | 11.13 | 10.78 | 10.80 | 10.80 | 4,590,700 |
| Dec 18, 2023 | 11.11 | 11.27 | 10.87 | 10.91 | 10.91 | 3,894,900 |
| Dec 15, 2023 | 11.19 | 11.34 | 11.04 | 11.16 | 11.16 | 9,135,800 |
| Dec 14, 2023 | 11.05 | 11.19 | 10.70 | 11.13 | 11.13 | 7,225,900 |
| Dec 13, 2023 | 10.38 | 10.90 | 10.30 | 10.81 | 10.81 | 5,648,600 |
| Dec 12, 2023 | 10.00 | 10.41 | 9.82 | 10.35 | 10.35 | 5,696,900 |
| Dec 11, 2023 | 9.73 | 9.97 | 9.69 | 9.93 | 9.93 | 3,382,900 |
| Dec 8, 2023 | 9.74 | 9.84 | 9.48 | 9.83 | 9.83 | 4,957,300 |
| Dec 7, 2023 | 9.78 | 9.89 | 9.70 | 9.75 | 9.75 | 4,469,800 |
| Dec 6, 2023 | 9.96 | 10.05 | 9.73 | 9.80 | 9.80 | 4,585,900 |
| Dec 5, 2023 | 9.85 | 9.97 | 9.64 | 9.82 | 9.82 | 3,055,400 |
| Dec 4, 2023 | 9.80 | 10.01 | 9.70 | 9.94 | 9.94 | 4,617,900 |
| Dec 1, 2023 | 9.57 | 9.87 | 9.34 | 9.85 | 9.85 | 4,611,900 |
| Nov 30, 2023 | 9.49 | 9.84 | 9.44 | 9.56 | 9.56 | 8,367,400 |
| Nov 29, 2023 | 9.13 | 9.56 | 9.13 | 9.41 | 9.41 | 5,063,600 |
| Nov 28, 2023 | 9.09 | 9.15 | 8.87 | 9.09 | 9.09 | 7,078,600 |
| Nov 27, 2023 | 8.83 | 9.13 | 8.61 | 9.10 | 9.10 | 7,194,100 |
| Nov 24, 2023 | 9.03 | 9.28 | 9.00 | 9.13 | 9.13 | 2,012,800 |
| Nov 22, 2023 | 8.70 | 9.05 | 8.65 | 9.00 | 9.00 | 4,895,900 |
| Nov 21, 2023 | 8.75 | 8.81 | 8.56 | 8.64 | 8.64 | 3,803,200 |
| Nov 20, 2023 | 8.91 | 9.05 | 8.77 | 8.80 | 8.80 | 3,224,100 |
| Nov 17, 2023 | 9.03 | 9.09 | 8.84 | 8.97 | 8.97 | 5,536,400 |
| Nov 16, 2023 | 9.05 | 9.14 | 8.93 | 9.02 | 9.02 | 6,232,500 |
| Nov 15, 2023 | 9.25 | 9.52 | 9.04 | 9.07 | 9.07 | 4,522,600 |
| Nov 14, 2023 | 9.40 | 9.60 | 9.16 | 9.30 | 9.30 | 4,994,600 |
| Nov 13, 2023 | 8.64 | 9.14 | 8.47 | 9.05 | 9.05 | 4,145,100 |
| Nov 10, 2023 | 8.60 | 8.84 | 8.59 | 8.81 | 8.81 | 3,164,200 |
| Nov 9, 2023 | 9.01 | 9.08 | 8.51 | 8.55 | 8.55 | 5,398,400 |
| Nov 8, 2023 | 9.11 | 9.11 | 8.73 | 8.98 | 8.98 | 3,959,400 |
| Nov 7, 2023 | 8.94 | 9.18 | 8.80 | 9.09 | 9.09 | 4,423,300 |
| Nov 6, 2023 | 9.37 | 9.38 | 8.81 | 8.89 | 8.89 | 6,884,500 |
| Nov 3, 2023 | 9.15 | 9.49 | 9.07 | 9.28 | 9.28 | 3,191,000 |
| Nov 2, 2023 | 9.20 | 9.20 | 8.96 | 9.06 | 9.06 | 4,121,500 |
| Nov 1, 2023 | 8.60 | 9.16 | 8.48 | 9.06 | 9.06 | 9,284,400 |
| Oct 31, 2023 | 8.35 | 8.73 | 8.29 | 8.64 | 8.64 | 7,497,100 |
| Oct 30, 2023 | 8.39 | 8.58 | 8.34 | 8.45 | 8.45 | 4,998,600 |
| Oct 27, 2023 | 8.49 | 8.57 | 8.24 | 8.38 | 8.38 | 8,752,300 |
| Oct 26, 2023 | 8.59 | 8.69 | 8.39 | 8.45 | 8.45 | 7,515,400 |
| Oct 25, 2023 | 8.65 | 8.82 | 8.38 | 8.54 | 8.54 | 11,011,900 |
| Oct 24, 2023 | 8.63 | 9.03 | 8.55 | 8.72 | 8.72 | 11,636,700 |
| Oct 23, 2023 | 10.03 | 10.03 | 8.57 | 8.60 | 8.60 | 40,653,700 |
| Oct 20, 2023 | 9.77 | 9.92 | 9.56 | 9.66 | 9.66 | 2,712,800 |
| Oct 19, 2023 | 9.88 | 10.03 | 9.52 | 9.77 | 9.77 | 4,183,900 |
| Oct 18, 2023 | 10.18 | 10.18 | 9.78 | 9.87 | 9.87 | 2,330,900 |
| Oct 17, 2023 | 10.30 | 10.49 | 10.11 | 10.19 | 10.19 | 3,105,400 |
| Oct 16, 2023 | 10.14 | 10.39 | 9.91 | 10.19 | 10.19 | 3,382,800 |
| Oct 13, 2023 | 10.01 | 10.15 | 9.75 | 10.08 | 10.08 | 3,104,100 |
| Oct 12, 2023 | 10.11 | 10.17 | 9.72 | 9.90 | 9.90 | 4,418,200 |
| Oct 11, 2023 | 10.70 | 10.82 | 10.12 | 10.14 | 10.14 | 2,836,800 |
| Oct 10, 2023 | 10.57 | 10.87 | 10.38 | 10.70 | 10.70 | 3,736,800 |
| Oct 9, 2023 | 10.68 | 10.84 | 10.29 | 10.63 | 10.63 | 4,459,900 |
| Oct 6, 2023 | 10.29 | 10.91 | 10.29 | 10.80 | 10.80 | 4,707,700 |
| Oct 5, 2023 | 9.82 | 10.44 | 9.79 | 10.43 | 10.43 | 8,426,700 |
| Oct 4, 2023 | 10.39 | 10.41 | 9.89 | 9.93 | 9.93 | 11,206,100 |
| Oct 3, 2023 | 10.41 | 10.53 | 9.86 | 10.42 | 10.42 | 11,808,400 |
| Oct 2, 2023 | 11.56 | 11.65 | 10.34 | 10.52 | 10.52 | 12,262,900 |
| Sep 29, 2023 | 11.87 | 12.00 | 11.51 | 11.68 | 11.68 | 17,249,900 |
| Sep 28, 2023 | 13.20 | 13.24 | 12.24 | 12.55 | 12.55 | 8,332,800 |
| Sep 27, 2023 | 12.77 | 13.23 | 12.60 | 13.19 | 13.19 | 16,476,100 |
| Sep 26, 2023 | 11.80 | 12.83 | 11.75 | 12.41 | 12.41 | 22,066,600 |
| Sep 25, 2023 | 10.16 | 10.30 | 9.87 | 10.21 | 10.21 | 2,211,400 |
| Sep 22, 2023 | 10.35 | 10.44 | 10.06 | 10.33 | 10.33 | 4,722,800 |
| Sep 21, 2023 | 10.23 | 10.34 | 9.96 | 10.22 | 10.22 | 3,302,500 |
| Sep 20, 2023 | 10.66 | 10.79 | 10.29 | 10.33 | 10.33 | 3,147,400 |
| Sep 19, 2023 | 11.12 | 11.12 | 10.64 | 10.80 | 10.80 | 3,107,900 |
| Sep 18, 2023 | 11.17 | 11.40 | 11.01 | 11.12 | 11.12 | 3,432,700 |
| Sep 15, 2023 | 11.49 | 11.57 | 11.22 | 11.29 | 11.29 | 22,401,000 |
| Sep 14, 2023 | 11.21 | 11.66 | 11.09 | 11.49 | 11.49 | 2,092,100 |
| Sep 13, 2023 | 11.11 | 11.39 | 11.10 | 11.16 | 11.16 | 2,555,400 |
| Sep 12, 2023 | 11.39 | 11.68 | 11.16 | 11.22 | 11.22 | 3,642,900 |
| Sep 11, 2023 | 12.65 | 12.84 | 11.31 | 11.51 | 11.51 | 6,629,100 |
| Sep 8, 2023 | 11.73 | 12.62 | 11.73 | 12.60 | 12.60 | 10,030,000 |
| Sep 7, 2023 | 11.59 | 11.82 | 11.47 | 11.70 | 11.70 | 3,026,100 |
| Sep 6, 2023 | 11.72 | 11.87 | 11.45 | 11.79 | 11.79 | 2,246,900 |
| Sep 5, 2023 | 11.63 | 12.01 | 11.59 | 11.75 | 11.75 | 3,887,400 |
| Sep 1, 2023 | 11.65 | 11.94 | 11.46 | 11.68 | 11.68 | 3,710,000 |
| Aug 31, 2023 | 11.58 | 11.80 | 11.51 | 11.57 | 11.57 | 3,799,400 |
| Aug 30, 2023 | 11.28 | 11.74 | 11.24 | 11.58 | 11.58 | 2,613,700 |
| Aug 29, 2023 | 11.19 | 11.37 | 11.00 | 11.25 | 11.25 | 1,755,700 |
| Aug 28, 2023 | 11.18 | 11.39 | 11.08 | 11.29 | 11.29 | 2,219,900 |
| Aug 25, 2023 | 11.14 | 11.31 | 11.02 | 11.14 | 11.14 | 1,706,500 |
| Aug 24, 2023 | 11.74 | 11.74 | 11.10 | 11.11 | 11.11 | 2,247,000 |
| Aug 23, 2023 | 11.23 | 11.81 | 11.23 | 11.71 | 11.71 | 4,385,300 |
| Aug 22, 2023 | 10.99 | 11.19 | 10.82 | 11.15 | 11.15 | 2,890,200 |
| Aug 21, 2023 | 10.72 | 11.04 | 10.48 | 10.96 | 10.96 | 4,985,600 |
| Aug 18, 2023 | 10.37 | 11.00 | 10.24 | 10.87 | 10.87 | 3,909,800 |
| Aug 17, 2023 | 10.78 | 10.78 | 10.32 | 10.47 | 10.47 | 4,506,900 |
| Aug 16, 2023 | 10.93 | 11.01 | 10.61 | 10.81 | 10.81 | 4,854,900 |
| Aug 15, 2023 | 11.72 | 11.75 | 10.86 | 10.97 | 10.97 | 4,461,900 |
| Aug 14, 2023 | 11.55 | 11.96 | 10.95 | 11.71 | 11.71 | 3,652,500 |
| Aug 11, 2023 | 11.25 | 11.69 | 11.25 | 11.57 | 11.57 | 4,525,600 |
| Aug 10, 2023 | 11.30 | 11.47 | 11.20 | 11.39 | 11.39 | 2,684,200 |
| Aug 9, 2023 | 11.33 | 11.44 | 11.25 | 11.28 | 11.28 | 2,632,300 |
| Aug 8, 2023 | 11.18 | 11.67 | 11.10 | 11.39 | 11.39 | 2,895,500 |
| Aug 7, 2023 | 11.76 | 11.76 | 11.20 | 11.24 | 11.24 | 5,119,400 |
| Aug 4, 2023 | 11.53 | 11.71 | 11.41 | 11.59 | 11.59 | 1,919,200 |
| Aug 3, 2023 | 11.75 | 12.00 | 11.49 | 11.50 | 11.50 | 3,473,800 |
| Aug 2, 2023 | 11.79 | 11.92 | 11.74 | 11.81 | 11.81 | 2,045,600 |
| Aug 1, 2023 | 11.86 | 12.00 | 11.78 | 11.93 | 11.93 | 1,707,500 |
| Jul 31, 2023 | 11.78 | 11.99 | 11.65 | 11.98 | 11.98 | 3,097,800 |
| Jul 28, 2023 | 10.77 | 11.73 | 10.77 | 11.66 | 11.66 | 3,307,400 |
| Jul 27, 2023 | 11.12 | 11.14 | 10.73 | 10.80 | 10.80 | 1,934,400 |
| Jul 26, 2023 | 10.75 | 10.99 | 10.73 | 10.93 | 10.93 | 2,142,100 |
| Jul 25, 2023 | 10.69 | 10.91 | 10.61 | 10.73 | 10.73 | 2,211,600 |
| Jul 24, 2023 | 11.01 | 11.08 | 10.56 | 10.73 | 10.73 | 4,144,300 |
| Jul 21, 2023 | 11.15 | 11.27 | 10.97 | 11.09 | 11.09 | 3,216,200 |
| Jul 20, 2023 | 11.50 | 11.56 | 11.11 | 11.13 | 11.13 | 4,217,900 |
| Jul 19, 2023 | 11.82 | 11.97 | 11.48 | 11.54 | 11.54 | 3,071,500 |
| Jul 18, 2023 | 11.91 | 12.01 | 11.72 | 11.81 | 11.81 | 4,330,600 |
| Jul 17, 2023 | 11.80 | 11.95 | 11.51 | 11.80 | 11.80 | 5,846,600 |
| Jul 14, 2023 | 11.99 | 12.00 | 11.59 | 11.67 | 11.67 | 11,691,000 |
| Jul 13, 2023 | 11.54 | 11.70 | 11.30 | 11.60 | 11.60 | 9,137,500 |
| Jul 12, 2023 | 11.28 | 11.48 | 11.11 | 11.42 | 11.42 | 5,557,400 |
| Jul 11, 2023 | 11.12 | 11.19 | 10.88 | 11.09 | 11.09 | 3,924,400 |
| Jul 10, 2023 | 10.83 | 11.23 | 10.63 | 11.08 | 11.08 | 5,925,600 |
| Jul 7, 2023 | 10.70 | 11.00 | 10.41 | 10.80 | 10.80 | 7,220,500 |
| Jul 6, 2023 | 10.57 | 11.69 | 9.97 | 10.65 | 10.65 | 16,229,600 |
| Jul 5, 2023 | 9.84 | 10.75 | 9.77 | 10.63 | 10.63 | 10,437,900 |
| Jul 3, 2023 | 10.11 | 10.19 | 9.69 | 9.76 | 9.76 | 2,012,400 |
| Jun 30, 2023 | 9.99 | 10.16 | 9.78 | 10.08 | 10.08 | 4,021,900 |
| Jun 29, 2023 | 10.15 | 10.51 | 9.78 | 9.90 | 9.90 | 5,779,300 |
| Jun 28, 2023 | 9.18 | 10.11 | 8.83 | 10.07 | 10.07 | 9,533,400 |
| Jun 27, 2023 | 9.15 | 9.19 | 8.41 | 9.05 | 9.05 | 10,414,500 |
| Jun 26, 2023 | 9.71 | 9.72 | 9.06 | 9.18 | 9.18 | 6,946,300 |
| Jun 23, 2023 | 10.00 | 10.27 | 9.73 | 9.80 | 9.80 | 23,964,800 |
| Jun 22, 2023 | 10.05 | 10.83 | 9.78 | 9.97 | 9.97 | 24,503,400 |
| Jun 21, 2023 | 9.75 | 9.76 | 9.30 | 9.53 | 9.53 | 3,630,800 |
| Jun 20, 2023 | 9.52 | 9.83 | 9.42 | 9.79 | 9.79 | 3,088,200 |
| Jun 16, 2023 | 10.00 | 10.04 | 9.54 | 9.65 | 9.65 | 5,959,000 |
| Jun 15, 2023 | 9.63 | 9.93 | 9.53 | 9.92 | 9.92 | 1,734,400 |
| Jun 14, 2023 | 9.80 | 9.83 | 9.48 | 9.71 | 9.71 | 1,820,700 |
| Jun 13, 2023 | 9.45 | 9.81 | 9.40 | 9.78 | 9.78 | 2,279,500 |
| Jun 12, 2023 | 10.05 | 10.08 | 9.30 | 9.42 | 9.42 | 3,531,800 |
| Jun 9, 2023 | 9.63 | 10.12 | 9.50 | 10.03 | 10.03 | 6,169,400 |
| Jun 8, 2023 | 9.65 | 9.73 | 8.76 | 9.58 | 9.58 | 4,971,500 |
| Jun 7, 2023 | 9.80 | 9.85 | 9.64 | 9.75 | 9.75 | 3,919,200 |
| Jun 6, 2023 | 9.49 | 9.84 | 9.35 | 9.75 | 9.75 | 3,718,900 |
| Jun 5, 2023 | 9.44 | 9.48 | 9.23 | 9.42 | 9.42 | 1,563,500 |
| Jun 2, 2023 | 9.42 | 9.46 | 9.31 | 9.44 | 9.44 | 1,659,900 |
| Jun 1, 2023 | 9.03 | 9.39 | 8.89 | 9.35 | 9.35 | 2,789,800 |
| May 31, 2023 | 9.08 | 9.36 | 8.95 | 9.09 | 9.09 | 4,534,100 |
| May 30, 2023 | 9.25 | 9.48 | 9.01 | 9.07 | 9.07 | 1,471,100 |
| May 26, 2023 | 9.22 | 9.35 | 9.16 | 9.31 | 9.31 | 1,922,800 |
| May 25, 2023 | 9.26 | 9.33 | 8.96 | 9.23 | 9.23 | 1,965,800 |
| May 24, 2023 | 9.32 | 9.33 | 9.05 | 9.22 | 9.22 | 1,897,900 |
| May 23, 2023 | 9.66 | 9.85 | 9.33 | 9.39 | 9.39 | 2,864,100 |
| May 22, 2023 | 9.25 | 9.70 | 9.23 | 9.66 | 9.66 | 2,757,600 |
| May 19, 2023 | 9.15 | 9.32 | 9.11 | 9.32 | 9.32 | 1,856,600 |
| May 18, 2023 | 9.20 | 9.38 | 8.95 | 9.09 | 9.09 | 2,846,900 |
| May 17, 2023 | 8.81 | 9.09 | 8.73 | 9.04 | 9.04 | 2,656,000 |
| May 16, 2023 | 9.23 | 9.23 | 8.53 | 8.74 | 8.74 | 2,662,700 |
| May 15, 2023 | 9.11 | 9.27 | 8.72 | 9.15 | 9.15 | 1,999,100 |
Related Tickers
BBIO BridgeBio Pharma, Inc.
28.50
-2.06%
IMVT Immunovant, Inc.
29.88
+1.67%
CYTK Cytokinetics, Incorporated
57.89
-6.78%
ABUS Arbutus Biopharma Corporation
2.8900
+0.35%
TIL Instil Bio, Inc.
11.80
+1.90%
LEGN Legend Biotech Corporation
42.97
-0.62%
RPRX Royalty Pharma plc
28.38
+1.03%
SPRO Spero Therapeutics, Inc.
1.6500
+0.61%
ASND Ascendis Pharma A/S
132.02
-1.08%
KRYS Krystal Biotech, Inc.
154.82
+0.04%