New Zealand markets close in 2 hours 27 minutes

Roivant Sciences Ltd. (ROIV)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.0300+0.0900 (+2.28%)
At close: 04:00PM EDT
3.8000 -0.23 (-5.71%)
After hours: 07:47PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20223.91004.15003.87004.03004.0300600,200
08 Aug 20223.81003.96503.80003.94003.9400752,700
05 Aug 20223.75003.84003.64003.77003.7700783,200
04 Aug 20223.84003.85003.73003.80003.80001,012,200
03 Aug 20223.75003.92003.73003.79003.7900555,100
02 Aug 20223.61003.77003.61003.70003.7000731,600
01 Aug 20223.96003.97003.60503.68003.6800999,400
29 Jul 20224.09004.15503.94003.98003.9800645,900
28 Jul 20224.21004.25004.03004.13004.1300714,800
27 Jul 20224.25004.25004.13004.19004.1900470,200
26 Jul 20224.15004.21004.00004.16004.1600355,600
25 Jul 20224.31004.41503.96004.16004.16001,108,500
22 Jul 20224.54004.54004.18004.30004.30001,011,100
21 Jul 20224.48004.57004.43004.52004.5200578,200
20 Jul 20224.35004.50004.32004.46004.4600885,600
19 Jul 20224.31004.40004.13004.29004.2900549,500
18 Jul 20224.32004.40004.21004.23004.2300412,700
15 Jul 20224.40004.43004.16004.27004.2700557,600
14 Jul 20224.46004.49004.29004.37004.3700440,700
13 Jul 20224.40004.60504.40004.50004.5000362,700
12 Jul 20224.42004.61004.26004.49004.49002,656,500
11 Jul 20224.83004.83004.38004.40004.40001,656,300
08 Jul 20224.64004.86004.53004.84004.84001,100,300
07 Jul 20224.80004.86004.57004.71004.7100995,200
06 Jul 20224.53004.83004.43004.82004.82001,281,900
05 Jul 20224.36004.72004.18004.64004.64001,387,900
01 Jul 20224.04004.47504.00004.42004.4200958,000
30 Jun 20224.44004.45004.06004.07004.07001,290,400
29 Jun 20224.83004.89004.48004.49004.49001,035,100
28 Jun 20224.67004.81004.46004.70004.7000689,400
27 Jun 20224.75004.79004.48004.68004.6800733,700
24 Jun 20224.71004.84004.41104.79004.79001,330,200
23 Jun 20224.34004.70004.15004.66004.66001,110,800
22 Jun 20224.18004.49004.13504.35004.3500740,800
21 Jun 20224.39004.59004.21004.27004.27001,066,300
17 Jun 20223.85004.54003.85004.38004.38003,761,400
16 Jun 20223.92004.00003.77003.82003.8200565,000
15 Jun 20223.74004.13003.72004.03004.0300975,200
14 Jun 20223.57003.88003.48503.73503.7350417,800
13 Jun 20223.71003.74003.44003.52003.5200638,500
10 Jun 20223.92003.92003.69003.87003.8700577,000
09 Jun 20223.98004.13003.90004.01004.0100775,500
08 Jun 20224.10004.26003.98004.03004.0300660,100
07 Jun 20223.98004.17503.78004.16004.1600870,200
06 Jun 20224.36004.40003.75003.97003.97002,059,600
03 Jun 20224.28004.51004.15004.36004.36001,744,100
02 Jun 20224.26004.42003.95004.38004.38001,086,400
01 Jun 20224.32004.43003.98004.04004.0400925,800
31 May 20224.00004.49503.86004.44004.44006,147,700
27 May 20224.06004.18003.90004.04004.04001,167,600
26 May 20223.91004.20003.85504.10004.1000792,200
25 May 20223.85003.99503.51003.95003.9500957,200
24 May 20223.84004.02503.56103.91003.91002,096,600
23 May 20223.84003.91003.60003.65003.6500591,800
20 May 20223.73003.95003.66003.70003.7000605,900
19 May 20223.60003.80003.59003.65003.6500460,800
18 May 20223.77003.87003.61003.63003.6300525,100
17 May 20223.61003.84003.48003.80003.8000725,400
16 May 20223.49003.71003.38003.53003.5300907,600
13 May 20222.90003.54002.88003.46003.46001,096,100
12 May 20222.81002.86502.52002.81002.81001,035,600
11 May 20223.06003.13002.77002.82002.8200578,000
10 May 20223.19003.36003.02003.05003.0500463,400
09 May 20223.56003.65503.07003.16003.1600623,900
06 May 20223.77003.87003.59003.62003.6200216,400
05 May 20223.87003.87003.70003.80003.8000162,500
04 May 20223.91003.97003.68003.96003.9600204,900
03 May 20223.84003.95003.75003.86003.8600179,500
02 May 20223.68003.93003.66003.85003.8500266,200
29 Apr 20223.93004.07003.68003.69003.6900376,700
28 Apr 20223.75003.90003.64503.86003.8600192,500
27 Apr 20223.87003.97303.73003.74003.7400269,800
26 Apr 20224.09004.21003.84003.91003.9100558,600
25 Apr 20223.94004.07003.82504.05004.0500419,700
22 Apr 20223.68003.93003.63503.91003.9100342,500
21 Apr 20223.83003.84003.70003.70003.7000300,700
20 Apr 20223.95004.04403.72003.85003.8500243,100
19 Apr 20223.79004.09003.78003.97003.9700668,100
18 Apr 20223.99004.07003.80003.83003.8300496,100
14 Apr 20224.13004.13003.73004.04504.0450869,500
13 Apr 20224.02004.18003.77004.13004.1300704,300
12 Apr 20224.16004.16003.95603.98003.9800222,000
11 Apr 20224.13004.15004.01004.08004.0800233,200
08 Apr 20224.20004.34004.09004.15004.1500252,700
07 Apr 20224.10004.36004.05004.28004.2800352,600
06 Apr 20224.20004.25004.04004.15004.1500619,200
05 Apr 20224.57004.67404.15004.28004.28001,171,700
04 Apr 20224.79004.79004.49004.54004.5400737,500
01 Apr 20224.87005.10004.79004.84004.8400277,200
31 Mar 20224.70004.97004.51004.94004.9400522,400
30 Mar 20224.85004.98004.67004.74004.7400735,100
29 Mar 20224.77004.99004.77004.93004.9300408,700
28 Mar 20224.97005.10004.74004.78004.7800293,900
25 Mar 20225.12005.15504.73004.98004.9800924,000
24 Mar 20225.15005.33005.01005.11005.1100404,300
23 Mar 20225.40005.46905.11005.14005.1400404,400
22 Mar 20225.68005.68005.44005.47005.4700208,000
21 Mar 20225.22005.66005.08005.64005.6400449,100
18 Mar 20225.20005.33005.08005.19005.19001,396,300
17 Mar 20225.11005.41004.95005.22005.2200492,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...