Roivant Sciences Ltd. (ROIV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

12.38

+0.19

(+1.56%)

At close: 04:00PM EDT

12.38

0.00

(0.00%)

After hours:

06:37PM EDT

Time period:

11 Sept 2023 - 11 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Sept 2024	12.27	12.58	12.21	12.38	12.38	5,266,400
10 Sept 2024	12.51	12.77	12.15	12.19	12.19	7,547,700
09 Sept 2024	12.44	13.06	12.44	12.50	12.50	15,972,500
06 Sept 2024	12.18	12.42	11.99	12.30	12.30	5,071,000
05 Sept 2024	11.81	12.20	11.77	12.19	12.19	5,749,300
04 Sept 2024	11.69	11.87	11.50	11.75	11.75	4,030,400
03 Sept 2024	12.23	12.60	11.77	11.77	11.77	5,152,800
30 Aug 2024	12.21	12.28	11.98	12.23	12.23	5,081,500
29 Aug 2024	12.04	12.25	11.92	12.02	12.02	3,426,300
28 Aug 2024	11.79	12.10	11.76	12.00	12.00	4,879,800
27 Aug 2024	11.77	11.85	11.67	11.85	11.85	1,977,400
26 Aug 2024	11.89	11.93	11.74	11.78	11.78	2,703,100
23 Aug 2024	11.77	11.89	11.61	11.88	11.88	2,831,100
22 Aug 2024	11.85	11.85	11.60	11.68	11.68	3,294,000
21 Aug 2024	11.46	11.86	11.45	11.79	11.79	5,242,400
20 Aug 2024	11.47	11.54	11.41	11.48	11.48	4,323,600
19 Aug 2024	11.20	11.55	11.17	11.49	11.49	3,818,800
16 Aug 2024	11.27	11.35	11.12	11.19	11.19	3,011,200
15 Aug 2024	11.50	11.54	11.24	11.31	11.31	3,531,800
14 Aug 2024	11.38	11.53	11.21	11.43	11.43	4,500,400
13 Aug 2024	11.21	11.40	11.11	11.36	11.36	6,042,700
12 Aug 2024	11.15	11.19	10.84	11.18	11.18	3,923,600
09 Aug 2024	10.85	11.24	10.85	11.12	11.12	4,553,000
08 Aug 2024	10.60	10.94	10.05	10.85	10.85	6,590,700
07 Aug 2024	10.48	10.49	10.17	10.17	10.17	3,997,400
06 Aug 2024	10.37	10.48	10.18	10.33	10.33	4,028,900
05 Aug 2024	10.04	10.45	10.00	10.30	10.30	5,506,300
02 Aug 2024	10.47	10.57	10.28	10.51	10.51	3,760,000
01 Aug 2024	10.83	10.94	10.60	10.62	10.62	3,476,100
31 Jul 2024	10.76	11.00	10.65	10.85	10.85	3,655,300
30 Jul 2024	10.68	10.83	10.55	10.67	10.67	3,230,200
29 Jul 2024	10.80	10.81	10.53	10.68	10.68	4,751,400
26 Jul 2024	10.77	11.07	10.76	10.80	10.80	3,579,800
25 Jul 2024	10.75	10.87	10.67	10.74	10.74	3,700,000
24 Jul 2024	10.93	11.01	10.75	10.75	10.75	3,777,800
23 Jul 2024	11.10	11.18	11.00	11.01	11.01	2,693,800
22 Jul 2024	11.02	11.17	10.94	11.13	11.13	2,973,600
19 Jul 2024	11.08	11.10	10.92	11.00	11.00	4,046,100
18 Jul 2024	11.29	11.40	11.07	11.11	11.11	6,018,500
17 Jul 2024	11.51	11.59	11.13	11.25	11.25	4,400,100
16 Jul 2024	11.47	11.72	11.45	11.61	11.61	5,669,900
15 Jul 2024	11.35	11.57	11.31	11.50	11.50	6,986,100
12 Jul 2024	11.29	11.37	11.11	11.35	11.35	5,102,000
11 Jul 2024	11.45	11.52	11.19	11.24	11.24	6,692,400
10 Jul 2024	10.87	11.26	10.87	11.25	11.25	7,284,300
09 Jul 2024	10.68	10.85	10.65	10.83	10.83	4,661,300
08 Jul 2024	10.71	10.88	10.61	10.72	10.72	4,748,700
05 Jul 2024	10.48	10.67	10.33	10.65	10.65	4,281,700
03 Jul 2024	10.66	10.68	10.45	10.48	10.48	2,350,600
02 Jul 2024	10.83	10.83	10.48	10.56	10.56	4,543,400
01 Jul 2024	10.50	10.89	10.50	10.83	10.83	4,128,800
28 Jun 2024	10.57	10.75	10.44	10.57	10.57	11,362,900
27 Jun 2024	10.53	10.62	10.40	10.57	10.57	4,480,300
26 Jun 2024	10.76	10.82	10.54	10.57	10.57	3,250,000
25 Jun 2024	10.87	11.02	10.73	10.83	10.83	4,397,400
24 Jun 2024	10.71	10.99	10.70	10.91	10.91	10,111,400
21 Jun 2024	10.90	10.92	10.57	10.69	10.69	19,405,100
20 Jun 2024	10.80	10.90	10.74	10.80	10.80	5,166,500
18 Jun 2024	10.74	10.86	10.68	10.84	10.84	3,955,300
17 Jun 2024	10.64	10.81	10.60	10.72	10.72	2,693,700
14 Jun 2024	10.71	10.77	10.59	10.69	10.69	2,802,700
13 Jun 2024	10.76	10.92	10.70	10.81	10.81	2,893,800
12 Jun 2024	10.86	10.93	10.71	10.83	10.83	4,458,400
11 Jun 2024	10.48	10.67	10.40	10.57	10.57	3,654,700
10 Jun 2024	10.33	10.60	10.25	10.58	10.58	5,050,000
07 Jun 2024	10.53	10.64	10.36	10.47	10.47	4,694,400
06 Jun 2024	10.86	10.90	10.52	10.62	10.62	3,662,200
05 Jun 2024	10.73	10.94	10.63	10.88	10.88	3,029,400
04 Jun 2024	10.88	11.00	10.71	10.73	10.73	4,671,900
03 Jun 2024	10.40	10.91	10.32	10.86	10.86	6,031,800
31 May 2024	10.50	10.55	10.19	10.36	10.36	8,499,600
30 May 2024	11.19	11.19	10.26	10.39	10.39	10,942,600
29 May 2024	11.12	11.16	10.71	10.73	10.73	9,580,900
28 May 2024	11.03	11.15	10.75	10.83	10.83	4,737,100
24 May 2024	10.94	11.08	10.90	10.98	10.98	3,925,700
23 May 2024	11.29	11.29	10.86	10.94	10.94	5,585,400
22 May 2024	11.20	11.48	11.18	11.29	11.29	4,723,500
21 May 2024	11.31	11.40	11.14	11.23	11.23	2,355,500
20 May 2024	11.23	11.39	11.20	11.37	11.37	3,482,800
17 May 2024	11.40	11.45	10.91	11.23	11.23	3,949,500
16 May 2024	11.48	11.48	11.34	11.41	11.41	3,057,400
15 May 2024	11.53	11.65	11.46	11.50	11.50	2,900,300
14 May 2024	11.27	11.35	11.14	11.33	11.33	2,638,700
13 May 2024	11.11	11.25	11.10	11.18	11.18	2,272,500
10 May 2024	11.38	11.48	11.12	11.13	11.13	2,569,900
09 May 2024	11.23	11.28	11.06	11.25	11.25	3,958,900
08 May 2024	11.27	11.31	10.98	11.21	11.21	5,092,500
07 May 2024	11.63	11.63	11.37	11.38	11.38	3,753,700
06 May 2024	11.46	11.64	11.37	11.60	11.60	3,445,200
03 May 2024	11.48	11.50	11.28	11.39	11.39	3,693,300
02 May 2024	11.34	11.35	11.14	11.24	11.24	3,331,100
01 May 2024	11.00	11.35	10.90	11.21	11.21	5,558,200
30 Apr 2024	11.03	11.14	10.89	10.90	10.90	4,553,200
29 Apr 2024	11.00	11.28	10.99	11.13	11.13	5,224,700
26 Apr 2024	10.95	11.11	10.88	11.03	11.03	3,109,700
25 Apr 2024	10.78	10.91	10.51	10.88	10.88	3,719,600
24 Apr 2024	10.93	11.05	10.78	10.90	10.90	2,837,400
23 Apr 2024	10.65	11.05	10.60	10.94	10.94	4,978,900
22 Apr 2024	10.52	10.81	10.36	10.60	10.60	5,323,900
19 Apr 2024	10.30	10.48	10.27	10.46	10.46	4,662,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,727.77+95.42(+0.76%)

NZD/USD0.6136-0.0002(-0.03%)

NZD/EUR0.5570+0.0002(+0.03%)

ALL ORDS8,255.50+60.30(+0.74%)

ASX 2008,040.20+52.30(+0.65%)

OIL67.44+0.13(+0.19%)

Roivant Sciences Ltd. (ROIV)

NZX 50
12,727.77
+95.42(+0.76%)

NZD/USD
0.6136
-0.0002(-0.03%)

NZD/EUR
0.5570
+0.0002(+0.03%)

ALL ORDS
8,255.50
+60.30(+0.74%)

ASX 200
8,040.20
+52.30(+0.65%)

OIL
67.44
+0.13(+0.19%)