New Zealand markets closed

Roivant Sciences Ltd. (ROIV)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
5.16+0.02 (+0.39%)
At close: 01:00PM EST
5.41 +0.25 (+4.84%)
After hours: 04:47PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20225.135.235.105.165.16325,500
23 Nov 20224.895.294.895.145.14870,500
22 Nov 20224.824.934.714.924.92871,800
21 Nov 20224.995.084.774.834.83906,900
18 Nov 20225.305.374.945.005.001,123,100
17 Nov 20225.185.445.165.275.271,357,000
16 Nov 20225.515.635.155.235.231,356,200
15 Nov 20225.505.665.405.545.542,349,100
14 Nov 20225.475.535.225.295.292,265,500
11 Nov 20225.205.255.035.165.161,205,600
10 Nov 20225.105.265.075.185.181,286,500
09 Nov 20224.965.204.965.075.071,144,300
08 Nov 20225.005.374.825.005.003,613,100
07 Nov 20225.505.725.425.635.631,356,400
04 Nov 20225.575.575.255.505.502,638,300
03 Nov 20225.155.465.035.445.441,813,700
02 Nov 20225.295.295.035.115.111,942,800
01 Nov 20225.195.375.135.305.301,759,700
31 Oct 20225.195.275.055.145.141,604,100
28 Oct 20225.105.305.075.255.251,998,900
27 Oct 20224.935.204.845.125.122,258,700
26 Oct 20224.694.854.644.844.842,145,200
25 Oct 20224.444.784.314.784.781,782,900
24 Oct 20224.474.474.104.454.451,274,700
21 Oct 20224.324.454.204.444.44583,700
20 Oct 20224.274.554.214.354.35539,000
19 Oct 20224.524.544.244.274.27593,300
18 Oct 20224.554.634.454.534.531,126,400
17 Oct 20224.754.754.304.464.46843,100
14 Oct 20224.634.634.394.584.58950,400
13 Oct 20224.294.614.234.604.60660,700
12 Oct 20224.364.514.284.424.421,769,100
11 Oct 20224.424.444.114.324.321,056,700
10 Oct 20224.454.604.344.424.421,088,900
07 Oct 20224.484.604.344.404.401,568,900
06 Oct 20224.054.553.964.534.532,318,700
05 Oct 20223.574.073.574.064.062,559,900
04 Oct 20223.363.663.363.643.64818,600
03 Oct 20223.183.393.183.363.36486,700
30 Sept 20223.143.343.143.223.22796,700
29 Sept 20223.283.283.143.173.17677,100
28 Sept 20223.113.363.113.333.33610,400
27 Sept 20222.973.112.973.113.11464,600
26 Sept 20222.983.122.922.952.95415,100
23 Sept 20223.013.092.872.992.99871,500
22 Sept 20223.163.192.993.063.06604,700
21 Sept 20223.293.313.173.183.18595,100
20 Sept 20223.173.293.153.263.26448,700
19 Sept 20223.203.293.103.263.26628,500
16 Sept 20223.423.433.153.253.252,277,700
15 Sept 20223.673.773.463.503.501,077,700
14 Sept 20223.813.853.673.683.681,112,100
13 Sept 20223.753.813.673.773.77522,000
12 Sept 20223.633.883.573.823.82830,500
09 Sept 20223.743.763.433.613.611,204,900
08 Sept 20223.433.743.423.693.69594,400
07 Sept 20223.253.533.253.483.48573,100
06 Sept 20223.533.573.103.283.281,043,100
02 Sept 20223.573.723.493.523.52699,500
01 Sept 20223.623.663.393.563.56815,500
31 Aug 20223.523.633.483.563.561,235,400
30 Aug 20223.613.643.433.503.50620,000
29 Aug 20223.893.893.503.603.60996,500
26 Aug 20223.943.973.713.753.75627,900
25 Aug 20223.863.983.803.973.97342,000
24 Aug 20223.783.883.623.803.801,263,700
23 Aug 20223.683.703.563.653.65509,100
22 Aug 20223.683.783.643.683.68889,800
19 Aug 20223.813.983.673.703.70601,500
18 Aug 20223.994.003.843.843.84734,400
17 Aug 20224.054.203.934.044.04752,600
16 Aug 20224.254.334.094.134.13925,000
15 Aug 20224.224.294.154.254.251,241,200
12 Aug 20224.484.554.314.374.37991,000
11 Aug 20224.224.494.174.464.461,186,900
10 Aug 20224.104.224.004.214.21886,100
09 Aug 20223.914.153.874.034.03601,200
08 Aug 20223.813.963.803.943.94752,700
05 Aug 20223.753.843.643.773.77783,200
04 Aug 20223.843.853.733.803.801,012,200
03 Aug 20223.753.923.733.793.79555,100
02 Aug 20223.613.773.613.703.70731,600
01 Aug 20223.963.973.613.683.68999,400
29 Jul 20224.094.163.943.983.98645,900
28 Jul 20224.214.254.034.134.13714,800
27 Jul 20224.254.254.134.194.19470,200
26 Jul 20224.154.214.004.164.16355,600
25 Jul 20224.314.413.964.164.161,108,500
22 Jul 20224.544.544.184.304.301,011,100
21 Jul 20224.484.574.434.524.52578,200
20 Jul 20224.354.504.324.464.46885,600
19 Jul 20224.314.404.134.294.29549,500
18 Jul 20224.324.404.214.234.23412,700
15 Jul 20224.404.434.164.274.27557,600
14 Jul 20224.464.494.294.374.37440,700
13 Jul 20224.404.614.404.504.50362,700
12 Jul 20224.424.614.264.494.492,656,500
11 Jul 20224.834.834.384.404.401,656,300
08 Jul 20224.644.864.534.844.841,100,300
07 Jul 20224.804.864.574.714.71995,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...