New Zealand markets close in 2 hours 4 minutes

Roivant Sciences Ltd. (ROIV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.83-0.15 (-1.37%)
At close: 04:00PM EDT
11.00 +0.17 (+1.57%)
After hours: 07:40PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202411.0311.1510.7510.8310.834,737,100
24 May 202410.9411.0810.9010.9810.983,925,700
23 May 202411.2911.2910.8610.9410.945,585,400
22 May 202411.2011.4811.1811.2911.294,723,500
21 May 202411.3111.4011.1411.2311.232,355,500
20 May 202411.2311.3911.2011.3711.373,482,800
17 May 202411.4011.4510.9111.2311.233,949,500
16 May 202411.4811.4811.3411.4111.413,057,400
15 May 202411.5311.6511.4611.5011.502,900,300
14 May 202411.2711.3511.1411.3311.332,638,700
13 May 202411.1111.2511.1011.1811.182,272,500
10 May 202411.3811.4811.1211.1311.132,569,900
09 May 202411.2311.2811.0611.2511.253,958,900
08 May 202411.2711.3110.9811.2111.215,092,500
07 May 202411.6311.6311.3711.3811.383,753,700
06 May 202411.4611.6411.3711.6011.603,445,200
03 May 202411.4811.5011.2811.3911.393,693,300
02 May 202411.3411.3511.1411.2411.243,331,100
01 May 202411.0011.3510.9011.2111.215,558,200
30 Apr 202411.0311.1410.8910.9010.904,553,200
29 Apr 202411.0011.2810.9911.1311.135,224,700
26 Apr 202410.9511.1110.8811.0311.033,109,700
25 Apr 202410.7810.9110.5110.8810.883,719,600
24 Apr 202410.9311.0510.7810.9010.902,837,400
23 Apr 202410.6511.0510.6010.9410.944,978,900
22 Apr 202410.5210.8110.3610.6010.605,323,900
19 Apr 202410.3010.4810.2710.4610.464,662,600
18 Apr 202410.4010.5010.3210.3610.363,419,800
17 Apr 202410.7610.8010.4210.4410.444,076,200
16 Apr 202410.7710.9110.6410.7110.714,731,800
15 Apr 202410.9811.0510.8110.8410.845,009,300
12 Apr 202411.1011.1310.8310.9410.946,347,100
11 Apr 202411.2411.3211.0311.1711.173,439,500
10 Apr 202411.1911.2711.0711.2011.205,210,100
09 Apr 202411.6511.6611.1811.4111.416,693,300
08 Apr 202411.8011.8011.4611.6311.633,589,800
05 Apr 202411.4011.7811.2811.7411.745,855,100
04 Apr 202411.6711.6911.3911.5111.519,861,100
03 Apr 202410.9211.5510.6511.5111.5121,766,500
02 Apr 202410.9311.2610.5510.9210.9220,343,100
01 Apr 202410.5210.5210.1510.4310.4310,377,900
28 Mar 202410.8110.9310.3710.5410.5465,648,400
27 Mar 202410.7211.1910.5110.8410.8429,371,900
26 Mar 202410.0010.129.9810.0810.084,890,700
25 Mar 202410.1610.319.939.959.954,161,400
22 Mar 202410.2310.3210.0910.1510.153,862,600
21 Mar 202410.4810.4810.1810.2610.266,341,900
20 Mar 20249.8710.079.8010.0110.013,876,700
19 Mar 20249.8310.119.769.939.934,149,600
18 Mar 202410.1510.219.859.879.875,772,800
15 Mar 202410.2010.3310.0210.1410.147,649,500
14 Mar 202410.5610.6310.1010.2310.235,556,500
13 Mar 202410.3310.6510.2110.6210.626,202,900
12 Mar 202410.4410.5210.2310.2910.295,725,400
11 Mar 202410.6110.7810.4010.4410.445,756,600
08 Mar 202411.2111.2310.6210.6810.687,870,200
07 Mar 202411.6011.6111.0011.1511.157,051,700
06 Mar 202411.7711.8011.5211.5711.573,689,900
05 Mar 202411.4611.7011.4511.6011.604,222,500
04 Mar 202411.8812.0011.4211.4811.484,954,600
01 Mar 202411.5011.8811.5011.7711.775,130,000
29 Feb 202411.8511.8911.3311.4411.445,232,800
28 Feb 202411.7111.7711.5411.7111.713,740,700
27 Feb 202411.6611.8111.5611.8011.804,273,400
26 Feb 202411.5911.8811.5611.7011.704,608,500
23 Feb 202411.3611.6811.2811.6011.603,398,900
22 Feb 202411.6111.6711.3311.3611.365,079,600
21 Feb 202411.4511.5911.3111.5411.543,735,600
20 Feb 202411.6511.7311.4711.5411.544,315,200
16 Feb 202411.2811.6111.2811.5911.594,367,900
15 Feb 202411.6111.6811.3111.4511.456,596,800
14 Feb 202410.8011.3610.8011.3211.326,365,600
13 Feb 202410.8711.0210.5410.8010.806,202,400
12 Feb 202410.7910.9010.6610.8710.876,798,400
09 Feb 202410.8411.1210.6910.8110.814,607,900
08 Feb 202410.4210.6110.3110.5710.577,159,700
07 Feb 202410.3510.4810.2610.3910.394,638,200
06 Feb 202410.0310.319.9710.3010.303,481,000
05 Feb 20249.7710.069.6910.0210.023,770,800
02 Feb 20249.9510.089.829.899.892,741,100
01 Feb 202410.0610.389.9210.0510.055,347,800
31 Jan 202410.3010.4010.0010.0010.004,852,400
30 Jan 202410.3010.309.9910.2210.229,993,300
29 Jan 202410.3310.4310.0010.3210.3226,870,400
26 Jan 202410.5410.6510.3510.3710.374,582,800
25 Jan 202410.4610.6310.3810.5210.522,640,300
24 Jan 202410.4710.6010.3810.4010.402,798,300
23 Jan 202410.3110.5910.3110.4510.454,795,700
22 Jan 202410.3910.6510.1910.3510.354,885,300
19 Jan 202410.4810.4910.2510.3510.353,933,200
18 Jan 202410.8510.8510.3610.5110.514,342,500
17 Jan 202410.6910.9710.5710.7610.765,595,400
16 Jan 202411.0811.1910.8310.8610.863,325,100
12 Jan 202411.0311.3110.9511.0611.062,330,600
11 Jan 202411.0311.2310.8410.9910.993,944,200
10 Jan 202411.4911.5310.9311.1711.174,600,600
09 Jan 202411.3511.7111.2311.3511.356,013,100
08 Jan 202411.1011.4510.8411.4411.445,283,700
05 Jan 202411.0011.5610.9711.2711.277,793,100
04 Jan 202410.8610.9910.7310.8210.825,416,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...