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

Roivant Sciences Ltd WT (NQ: ROIVW )

N/A UNCHANGED
Last Price Updated: 3:45 PM EDT, Sep 1, 2023 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 (%)
Sep 01, 2023 0 +0.00(+0.00%)
Aug 31, 2023 2.850 2.930 2.840 2.860 43,748 -0.01(-0.35%)
Aug 30, 2023 2.790 2.910 2.790 2.870 30,330 +0.08(+2.87%)
Aug 29, 2023 2.780 2.850 2.780 2.790 64,173 +0.00(+0.00%)
Aug 28, 2023 2.910 2.910 2.760 2.790 245,035 +0.07(+2.57%)
Aug 25, 2023 2.840 2.840 2.720 2.720 171,870 -0.03(-1.09%)
Aug 24, 2023 2.840 2.910 2.750 2.750 61,828 -0.09(-3.17%)
Aug 23, 2023 2.990 2.990 2.840 2.840 233,874 +0.08(+2.90%)
Aug 22, 2023 2.710 2.790 2.690 2.760 114,572 +0.04(+1.47%)
Aug 21, 2023 2.640 2.720 2.605 2.720 101,693 +0.02(+0.74%)
Aug 18, 2023 2.610 2.730 2.610 2.700 21,936 +0.09(+3.45%)
Aug 17, 2023 2.710 2.972 2.570 2.610 23,251 -0.07(-2.61%)
Aug 16, 2023 2.690 2.690 2.600 2.680 80,186 -0.06(-2.19%)
Aug 15, 2023 2.790 2.910 2.690 2.740 19,873 -0.15(-5.19%)
Aug 14, 2023 2.680 3.030 2.680 2.890 162,644 -0.05(-1.70%)
Aug 11, 2023 2.800 2.944 2.800 2.940 30,413 +0.09(+3.26%)
Aug 10, 2023 2.920 2.920 2.770 2.847 786,765 +0.05(+1.69%)
Aug 09, 2023 2.930 2.940 2.770 2.800 1,741,341 -0.06(-2.10%)
Aug 08, 2023 2.860 2.960 2.860 2.860 34,757 +0.10(+3.62%)
Aug 07, 2023 2.940 2.940 2.760 2.760 32,341 -0.18(-6.12%)
Aug 04, 2023 2.930 2.950 2.780 2.940 114,270 +0.05(+1.73%)
Aug 03, 2023 2.920 3.170 2.890 2.890 544,343 -0.31(-9.69%)
Aug 02, 2023 3.140 3.210 3.120 3.200 896,950 -0.04(-1.23%)
Aug 01, 2023 3.165 3.250 3.165 3.240 34,422 -0.01(-0.31%)
Jul 31, 2023 3.175 3.260 3.155 3.250 37,385 +0.12(+3.83%)
Jul 28, 2023 2.740 3.130 2.740 3.130 101,397 +0.44(+16.36%)
Jul 27, 2023 2.780 2.800 2.670 2.690 29,808 -0.07(-2.54%)
Jul 26, 2023 2.800 2.800 2.710 2.760 3,949 +0.13(+4.94%)
Jul 25, 2023 2.750 2.750 2.630 2.630 17,030 -0.05(-1.87%)
Jul 24, 2023 3.040 3.040 2.640 2.680 31,351 -0.22(-7.75%)
Jul 21, 2023 2.925 2.930 2.905 2.905 6,223 +0.05(+1.69%)
Jul 20, 2023 3.040 3.080 2.850 2.857 29,344 -0.18(-6.03%)
Jul 19, 2023 3.220 3.225 3.040 3.040 17,987 -0.23(-7.03%)
Jul 18, 2023 3.090 3.350 3.090 3.270 131,952 +0.10(+3.15%)
Jul 17, 2023 3.360 3.360 3.080 3.170 109,002 +0.00(+0.00%)
Jul 14, 2023 3.570 3.570 3.150 3.170 261,410 +0.17(+5.67%)
Jul 13, 2023 3.000 3.072 2.960 3.000 305,773 +0.05(+1.69%)
Jul 12, 2023 2.990 3.010 2.900 2.950 577,856 +0.10(+3.51%)
Jul 11, 2023 3.000 3.000 2.790 2.850 184,161 -0.06(-2.06%)
Jul 10, 2023 2.750 2.990 2.750 2.910 14,476 +0.15(+5.43%)
Jul 07, 2023 2.890 3.060 2.680 2.760 362,498 +0.05(+1.85%)
Jul 06, 2023 2.510 4.000 2.440 2.710 123,597 +0.02(+0.74%)
Jul 05, 2023 2.470 2.760 2.469 2.690 222,624 +0.33(+13.98%)
Jul 03, 2023 2.410 2.420 2.350 2.360 19,128 -0.12(-4.84%)
Jun 30, 2023 2.500 2.515 2.350 2.480 108,398 +0.09(+3.77%)
Jun 29, 2023 2.600 2.650 2.380 2.390 51,373 -0.04(-1.65%)
Jun 28, 2023 2.140 2.520 2.140 2.430 324,883 +0.36(+17.39%)
Jun 27, 2023 2.100 2.110 1.920 2.070 31,968 -0.13(-5.91%)
Jun 26, 2023 2.310 2.310 2.110 2.200 38,727 -0.19(-7.95%)
Jun 23, 2023 2.450 2.570 2.390 2.390 14,201 -0.06(-2.45%)
Jun 22, 2023 2.350 2.750 2.350 2.450 845,319 +0.19(+8.41%)
Jun 21, 2023 2.210 2.340 2.210 2.260 15,274 -0.06(-2.59%)
Jun 20, 2023 2.260 2.400 2.260 2.320 481,469 +0.08(+3.57%)
Jun 16, 2023 2.310 2.420 2.210 2.240 141,042 -0.13(-5.49%)
Jun 15, 2023 2.310 2.380 2.260 2.370 113,150 +0.15(+6.76%)
Jun 14, 2023 2.240 2.330 2.180 2.220 21,929 -0.10(-4.31%)
Jun 13, 2023 2.250 2.390 2.185 2.320 18,704 +0.12(+5.45%)
Jun 12, 2023 2.200 2.400 2.060 2.200 21,667 -0.15(-6.38%)
Jun 09, 2023 2.240 2.370 2.240 2.350 44,649 +0.19(+8.80%)
Jun 08, 2023 2.040 2.160 2.000 2.160 24,002 -0.04(-1.82%)
Jun 07, 2023 2.210 2.210 2.180 2.200 4,222 +0.00(+0.00%)
Jun 06, 2023 2.150 2.270 2.150 2.200 36,650 +0.08(+3.77%)
Jun 05, 2023 2.120 2.120 2.080 2.120 3,283 +0.01(+0.35%)
Jun 02, 2023 2.115 2.115 2.113 2.113 2,664 +0.01(+0.60%)
Jun 01, 2023 1.970 2.100 1.970 2.100 19,979 +0.09(+4.48%)
May 31, 2023 1.986 2.010 1.986 2.010 200 +0.07(+3.61%)
May 30, 2023 2.000 2.000 1.940 1.940 5,699 -0.10(-4.90%)
May 26, 2023 2.020 2.050 1.990 2.040 144,320 -0.00(-0.24%)
May 25, 2023 1.980 2.045 1.940 2.045 45,480 +0.04(+2.25%)
May 24, 2023 2.040 2.040 1.950 2.000 34,912 -0.06(-2.91%)
May 23, 2023 2.210 2.280 2.060 2.060 96,810 -0.09(-4.20%)
May 22, 2023 2.100 2.150 2.090 2.150 122,134 +0.15(+7.52%)
May 19, 2023 2.010 2.050 1.990 2.000 40,723 +0.05(+2.56%)
May 18, 2023 2.000 2.050 1.950 1.950 111,356 +0.05(+2.63%)
May 17, 2023 1.860 1.930 1.860 1.900 27,892 +0.09(+4.97%)
May 16, 2023 1.860 1.880 1.810 1.810 62,261 -0.18(-9.05%)
May 15, 2023 1.930 1.990 1.930 1.990 5,630 +0.03(+1.53%)
May 12, 2023 1.940 2.000 1.940 1.960 43,854 -0.02(-1.01%)
May 11, 2023 2.100 2.100 1.910 1.980 2,710 -0.02(-1.00%)
May 10, 2023 2.040 2.080 1.989 2.000 10,443 -0.06(-2.80%)
May 09, 2023 1.920 2.060 1.900 2.058 87,982 +0.17(+8.87%)
May 08, 2023 1.790 1.920 1.770 1.890 131,156 +0.07(+3.85%)
May 05, 2023 1.860 1.870 1.820 1.820 26,048 +0.07(+4.00%)
May 04, 2023 1.750 1.750 1.750 1.750 650 -0.05(-2.78%)
May 03, 2023 1.780 1.800 1.760 1.800 7,600 +0.08(+4.65%)
May 02, 2023 1.720 1.720 1.720 1.720 500 -0.11(-6.01%)
May 01, 2023 1.820 1.850 1.820 1.830 29,754 -0.01(-0.54%)
Apr 28, 2023 1.710 1.840 1.710 1.840 57,859 +0.06(+3.37%)
Apr 27, 2023 1.760 1.780 1.760 1.780 2,500 -0.08(-4.30%)
Apr 26, 2023 1.830 1.860 1.830 1.860 3,193 +0.04(+2.20%)
Apr 25, 2023 1.900 1.900 1.820 1.820 57,299 -0.02(-1.09%)
Apr 24, 2023 1.910 1.910 1.840 1.840 32,500 -0.08(-4.17%)
Apr 21, 2023 1.940 1.940 1.860 1.920 4,167 +0.02(+1.05%)
Apr 20, 2023 1.850 1.930 1.840 1.900 13,230 +0.01(+0.53%)
Apr 19, 2023 1.900 1.900 1.790 1.890 48,519 -0.01(-0.53%)
Apr 18, 2023 1.715 1.900 1.715 1.900 121,245 +0.10(+5.56%)
Apr 17, 2023 1.630 1.810 1.490 1.800 494,219 +0.49(+37.40%)
Apr 14, 2023 1.420 1.420 1.310 1.310 954 -0.17(-11.38%)
Apr 13, 2023 1.490 1.500 1.478 1.478 2,155 +0.09(+6.35%)
Apr 11, 2023 1.390 102 -0.07(-4.79%)
Apr 10, 2023 1.430 1.460 1.430 1.460 16,134 +0.04(+2.82%)
Apr 06, 2023 1.400 1.440 1.390 1.420 4,171 +0.06(+4.41%)
Apr 05, 2023 1.390 1.390 1.360 1.360 53,776 -0.01(-0.73%)
Apr 04, 2023 1.400 1.420 1.370 1.370 6,119 -0.04(-2.84%)
Apr 03, 2023 1.390 1.410 1.390 1.410 22,222 -0.05(-3.41%)
Mar 31, 2023 1.473 1.490 1.460 1.460 3,650 +0.01(+0.68%)
Mar 30, 2023 1.570 1.570 1.450 1.450 9,241 -0.09(-5.85%)
Mar 29, 2023 1.550 1.550 1.525 1.540 5,531 +0.06(+4.06%)
Mar 28, 2023 1.420 1.500 1.420 1.480 10,252 +0.05(+3.50%)
Mar 27, 2023 1.350 1.430 1.320 1.430 338,884 +0.09(+6.72%)
Mar 24, 2023 1.320 1.360 1.270 1.340 27,699 -0.04(-2.90%)
Mar 23, 2023 1.300 1.380 1.230 1.380 93,023 -0.04(-2.82%)
Mar 22, 2023 1.580 1.580 1.400 1.420 72,321 -0.08(-5.33%)
Mar 21, 2023 1.750 1.750 1.500 1.500 107,701 -0.42(-21.87%)
Mar 20, 2023 1.870 1.930 1.870 1.920 51,221 +0.01(+0.52%)
Mar 17, 2023 1.900 1.970 1.900 1.910 42,259 +0.04(+2.14%)
Mar 16, 2023 1.830 1.890 1.800 1.870 92,398 +0.08(+4.47%)
Mar 15, 2023 1.700 2.070 1.700 1.790 281,014 +0.14(+8.48%)
Mar 14, 2023 1.600 1.650 1.600 1.650 1,129 +0.00(+0.00%)
Mar 13, 2023 1.630 1.660 1.590 1.650 60,518 +0.08(+5.10%)
Mar 10, 2023 1.570 1.680 1.500 1.570 11,666 -0.03(-1.88%)
Mar 09, 2023 1.725 1.725 1.560 1.600 9,441 -0.15(-8.57%)
Mar 08, 2023 1.740 1.790 1.710 1.750 4,719 -0.04(-2.23%)
Mar 07, 2023 1.620 1.790 1.620 1.790 131,899 +0.16(+9.82%)
Mar 06, 2023 1.730 1.730 1.600 1.630 10,007 -0.09(-5.23%)
Mar 03, 2023 1.770 1.770 1.600 1.720 89,214 -0.02(-1.15%)
Mar 02, 2023 1.760 1.760 1.730 1.740 2,299 +0.02(+1.16%)
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.