Roivant Sciences Ltd. (ROIV)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

11.76

-0.79

(-6.29%)

As of 11:16AM EDT. Market open.

Time period:

29 Sept 2022 - 29 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	11.87	12.00	11.54	11.76	11.76	7,056,862
28 Sept 2023	13.20	13.24	12.24	12.55	12.55	8,264,700
27 Sept 2023	12.77	13.23	12.60	13.19	13.19	16,476,100
26 Sept 2023	11.80	12.83	11.75	12.41	12.41	22,066,600
25 Sept 2023	10.16	10.30	9.87	10.21	10.21	2,211,400
22 Sept 2023	10.35	10.44	10.06	10.33	10.33	4,722,800
21 Sept 2023	10.23	10.34	9.96	10.22	10.22	3,302,500
20 Sept 2023	10.66	10.79	10.29	10.33	10.33	3,147,400
19 Sept 2023	11.12	11.12	10.64	10.80	10.80	3,107,900
18 Sept 2023	11.17	11.40	11.01	11.12	11.12	3,432,700
15 Sept 2023	11.49	11.57	11.22	11.29	11.29	22,401,000
14 Sept 2023	11.21	11.66	11.09	11.49	11.49	2,092,100
13 Sept 2023	11.11	11.39	11.10	11.16	11.16	2,555,400
12 Sept 2023	11.39	11.68	11.16	11.22	11.22	3,642,900
11 Sept 2023	12.65	12.84	11.31	11.51	11.51	6,629,100
08 Sept 2023	11.73	12.62	11.73	12.60	12.60	10,030,000
07 Sept 2023	11.59	11.82	11.47	11.70	11.70	3,026,100
06 Sept 2023	11.72	11.87	11.45	11.79	11.79	2,246,900
05 Sept 2023	11.63	12.01	11.59	11.75	11.75	3,887,400
01 Sept 2023	11.65	11.94	11.46	11.68	11.68	3,710,000
31 Aug 2023	11.58	11.80	11.51	11.57	11.57	3,799,400
30 Aug 2023	11.28	11.74	11.24	11.58	11.58	2,613,700
29 Aug 2023	11.19	11.37	11.00	11.25	11.25	1,755,700
28 Aug 2023	11.18	11.39	11.08	11.29	11.29	2,219,900
25 Aug 2023	11.14	11.31	11.02	11.14	11.14	1,706,500
24 Aug 2023	11.74	11.74	11.10	11.11	11.11	2,247,000
23 Aug 2023	11.23	11.81	11.23	11.71	11.71	4,385,300
22 Aug 2023	10.99	11.19	10.82	11.15	11.15	2,890,200
21 Aug 2023	10.72	11.04	10.48	10.96	10.96	4,985,600
18 Aug 2023	10.37	11.00	10.24	10.87	10.87	3,909,800
17 Aug 2023	10.78	10.78	10.32	10.47	10.47	4,506,900
16 Aug 2023	10.93	11.01	10.61	10.81	10.81	4,854,900
15 Aug 2023	11.72	11.75	10.86	10.97	10.97	4,461,900
14 Aug 2023	11.55	11.96	10.95	11.71	11.71	3,652,500
11 Aug 2023	11.25	11.69	11.25	11.57	11.57	4,525,600
10 Aug 2023	11.30	11.47	11.20	11.39	11.39	2,684,200
09 Aug 2023	11.33	11.44	11.25	11.28	11.28	2,632,300
08 Aug 2023	11.18	11.67	11.10	11.39	11.39	2,895,500
07 Aug 2023	11.76	11.76	11.20	11.24	11.24	5,119,400
04 Aug 2023	11.53	11.71	11.41	11.59	11.59	1,919,200
03 Aug 2023	11.75	12.00	11.49	11.50	11.50	3,473,800
02 Aug 2023	11.79	11.92	11.74	11.81	11.81	2,045,600
01 Aug 2023	11.86	12.00	11.78	11.93	11.93	1,707,500
31 Jul 2023	11.78	11.99	11.65	11.98	11.98	3,097,800
28 Jul 2023	10.77	11.73	10.77	11.66	11.66	3,307,400
27 Jul 2023	11.12	11.14	10.73	10.80	10.80	1,934,400
26 Jul 2023	10.75	10.99	10.73	10.93	10.93	2,142,100
25 Jul 2023	10.69	10.91	10.61	10.73	10.73	2,211,600
24 Jul 2023	11.01	11.08	10.56	10.73	10.73	4,144,300
21 Jul 2023	11.15	11.27	10.97	11.09	11.09	3,216,200
20 Jul 2023	11.50	11.56	11.11	11.13	11.13	4,217,900
19 Jul 2023	11.82	11.97	11.48	11.54	11.54	3,071,500
18 Jul 2023	11.91	12.01	11.72	11.81	11.81	4,330,600
17 Jul 2023	11.80	11.95	11.51	11.80	11.80	5,846,600
14 Jul 2023	11.99	12.00	11.59	11.67	11.67	11,691,000
13 Jul 2023	11.54	11.70	11.30	11.60	11.60	9,137,500
12 Jul 2023	11.28	11.48	11.11	11.42	11.42	5,557,400
11 Jul 2023	11.12	11.19	10.88	11.09	11.09	3,924,400
10 Jul 2023	10.83	11.23	10.63	11.08	11.08	5,925,600
07 Jul 2023	10.70	11.00	10.41	10.80	10.80	7,220,500
06 Jul 2023	10.57	11.69	9.97	10.65	10.65	16,229,600
05 Jul 2023	9.84	10.75	9.77	10.63	10.63	10,437,900
03 Jul 2023	10.11	10.19	9.69	9.76	9.76	2,012,400
30 Jun 2023	9.99	10.16	9.78	10.08	10.08	4,021,900
29 Jun 2023	10.15	10.51	9.78	9.90	9.90	5,779,300
28 Jun 2023	9.18	10.11	8.83	10.07	10.07	9,533,400
27 Jun 2023	9.15	9.19	8.41	9.05	9.05	10,414,500
26 Jun 2023	9.71	9.72	9.06	9.18	9.18	6,946,300
23 Jun 2023	10.00	10.27	9.73	9.80	9.80	23,964,800
22 Jun 2023	10.05	10.83	9.78	9.97	9.97	24,503,400
21 Jun 2023	9.75	9.76	9.30	9.53	9.53	3,630,800
20 Jun 2023	9.52	9.83	9.42	9.79	9.79	3,088,200
16 Jun 2023	10.00	10.04	9.54	9.65	9.65	5,959,000
15 Jun 2023	9.63	9.93	9.53	9.92	9.92	1,734,400
14 Jun 2023	9.80	9.83	9.48	9.71	9.71	1,820,700
13 Jun 2023	9.45	9.81	9.40	9.78	9.78	2,279,500
12 Jun 2023	10.05	10.08	9.30	9.42	9.42	3,531,800
09 Jun 2023	9.63	10.12	9.50	10.03	10.03	6,169,400
08 Jun 2023	9.65	9.73	8.76	9.58	9.58	4,971,500
07 Jun 2023	9.80	9.85	9.64	9.75	9.75	3,919,200
06 Jun 2023	9.49	9.84	9.35	9.75	9.75	3,718,900
05 Jun 2023	9.44	9.48	9.23	9.42	9.42	1,563,500
02 Jun 2023	9.42	9.46	9.31	9.44	9.44	1,659,900
01 Jun 2023	9.03	9.39	8.89	9.35	9.35	2,789,800
31 May 2023	9.08	9.36	8.95	9.09	9.09	4,534,100
30 May 2023	9.25	9.48	9.01	9.07	9.07	1,471,100
26 May 2023	9.22	9.35	9.16	9.31	9.31	1,922,800
25 May 2023	9.26	9.33	8.96	9.23	9.23	1,965,800
24 May 2023	9.32	9.33	9.05	9.22	9.22	1,897,900
23 May 2023	9.66	9.85	9.33	9.39	9.39	2,864,100
22 May 2023	9.25	9.70	9.23	9.66	9.66	2,757,600
19 May 2023	9.15	9.32	9.11	9.32	9.32	1,856,600
18 May 2023	9.20	9.38	8.95	9.09	9.09	2,846,900
17 May 2023	8.81	9.09	8.73	9.04	9.04	2,656,000
16 May 2023	9.23	9.23	8.53	8.74	8.74	2,662,700
15 May 2023	9.11	9.27	8.72	9.15	9.15	1,999,100
12 May 2023	9.10	9.18	9.02	9.11	9.11	1,302,800
11 May 2023	9.24	9.24	8.80	9.05	9.05	2,686,800
10 May 2023	9.39	9.49	9.09	9.23	9.23	2,943,100
09 May 2023	8.98	9.50	8.79	9.37	9.37	5,608,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,296.43+118.40(+1.06%)

NZD/USD0.6013+0.0049(+0.82%)

NZD/EUR0.5675+0.0035(+0.62%)

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

OIL90.62-1.09(-1.19%)

Roivant Sciences Ltd. (ROIV)

NZX 50
11,296.43
+118.40(+1.06%)

NZD/USD
0.6013
+0.0049(+0.82%)

NZD/EUR
0.5675
+0.0035(+0.62%)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

OIL
90.62
-1.09(-1.19%)