Roivant Sciences Ltd. (ROIV)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 11.48 | 11.50 | 11.28 | 11.39 | 11.39 | 3,610,658 |
| May 02, 2024 | 11.34 | 11.35 | 11.14 | 11.24 | 11.24 | 3,331,100 |
| May 01, 2024 | 11.00 | 11.35 | 10.90 | 11.21 | 11.21 | 5,558,200 |
| Apr 30, 2024 | 11.03 | 11.14 | 10.89 | 10.90 | 10.90 | 4,553,200 |
| Apr 29, 2024 | 11.00 | 11.28 | 10.99 | 11.13 | 11.13 | 5,224,700 |
| Apr 26, 2024 | 10.95 | 11.11 | 10.88 | 11.03 | 11.03 | 3,109,700 |
| Apr 25, 2024 | 10.78 | 10.91 | 10.51 | 10.88 | 10.88 | 3,719,600 |
| Apr 24, 2024 | 10.93 | 11.05 | 10.78 | 10.90 | 10.90 | 2,837,400 |
| Apr 23, 2024 | 10.65 | 11.05 | 10.60 | 10.94 | 10.94 | 4,978,900 |
| Apr 22, 2024 | 10.52 | 10.81 | 10.36 | 10.60 | 10.60 | 5,323,900 |
| Apr 19, 2024 | 10.30 | 10.48 | 10.27 | 10.46 | 10.46 | 4,662,600 |
| Apr 18, 2024 | 10.40 | 10.50 | 10.32 | 10.36 | 10.36 | 3,419,800 |
| Apr 17, 2024 | 10.76 | 10.80 | 10.42 | 10.44 | 10.44 | 4,076,200 |
| Apr 16, 2024 | 10.77 | 10.91 | 10.64 | 10.71 | 10.71 | 4,731,800 |
| Apr 15, 2024 | 10.98 | 11.05 | 10.81 | 10.84 | 10.84 | 5,009,300 |
| Apr 12, 2024 | 11.10 | 11.13 | 10.83 | 10.94 | 10.94 | 6,347,100 |
| Apr 11, 2024 | 11.24 | 11.32 | 11.03 | 11.17 | 11.17 | 3,439,500 |
| Apr 10, 2024 | 11.19 | 11.27 | 11.07 | 11.20 | 11.20 | 5,210,100 |
| Apr 09, 2024 | 11.65 | 11.66 | 11.18 | 11.41 | 11.41 | 6,693,300 |
| Apr 08, 2024 | 11.80 | 11.80 | 11.46 | 11.63 | 11.63 | 3,589,800 |
| Apr 05, 2024 | 11.40 | 11.78 | 11.28 | 11.74 | 11.74 | 5,855,100 |
| Apr 04, 2024 | 11.67 | 11.69 | 11.39 | 11.51 | 11.51 | 9,861,100 |
| Apr 03, 2024 | 10.92 | 11.55 | 10.65 | 11.51 | 11.51 | 21,766,500 |
| Apr 02, 2024 | 10.93 | 11.26 | 10.55 | 10.92 | 10.92 | 20,343,100 |
| Apr 01, 2024 | 10.52 | 10.52 | 10.15 | 10.43 | 10.43 | 10,377,900 |
| Mar 28, 2024 | 10.81 | 10.93 | 10.37 | 10.54 | 10.54 | 65,648,400 |
| Mar 27, 2024 | 10.72 | 11.19 | 10.51 | 10.84 | 10.84 | 29,371,900 |
| Mar 26, 2024 | 10.00 | 10.12 | 9.98 | 10.08 | 10.08 | 4,890,700 |
| Mar 25, 2024 | 10.16 | 10.31 | 9.93 | 9.95 | 9.95 | 4,161,400 |
| Mar 22, 2024 | 10.23 | 10.32 | 10.09 | 10.15 | 10.15 | 3,862,600 |
| Mar 21, 2024 | 10.48 | 10.48 | 10.18 | 10.26 | 10.26 | 6,341,900 |
| Mar 20, 2024 | 9.87 | 10.07 | 9.80 | 10.01 | 10.01 | 3,876,700 |
| Mar 19, 2024 | 9.83 | 10.11 | 9.76 | 9.93 | 9.93 | 4,149,600 |
| Mar 18, 2024 | 10.15 | 10.21 | 9.85 | 9.87 | 9.87 | 5,772,800 |
| Mar 15, 2024 | 10.20 | 10.33 | 10.02 | 10.14 | 10.14 | 7,649,500 |
| Mar 14, 2024 | 10.56 | 10.63 | 10.10 | 10.23 | 10.23 | 5,556,500 |
| Mar 13, 2024 | 10.33 | 10.65 | 10.21 | 10.62 | 10.62 | 6,202,900 |
| Mar 12, 2024 | 10.44 | 10.52 | 10.23 | 10.29 | 10.29 | 5,725,400 |
| Mar 11, 2024 | 10.61 | 10.78 | 10.40 | 10.44 | 10.44 | 5,756,600 |
| Mar 08, 2024 | 11.21 | 11.23 | 10.62 | 10.68 | 10.68 | 7,870,200 |
| Mar 07, 2024 | 11.60 | 11.61 | 11.00 | 11.15 | 11.15 | 7,051,700 |
| Mar 06, 2024 | 11.77 | 11.80 | 11.52 | 11.57 | 11.57 | 3,689,900 |
| Mar 05, 2024 | 11.46 | 11.70 | 11.45 | 11.60 | 11.60 | 4,222,500 |
| Mar 04, 2024 | 11.88 | 12.00 | 11.42 | 11.48 | 11.48 | 4,954,600 |
| Mar 01, 2024 | 11.50 | 11.88 | 11.50 | 11.77 | 11.77 | 5,130,000 |
| Feb 29, 2024 | 11.85 | 11.89 | 11.33 | 11.44 | 11.44 | 5,232,800 |
| Feb 28, 2024 | 11.71 | 11.77 | 11.54 | 11.71 | 11.71 | 3,740,700 |
| Feb 27, 2024 | 11.66 | 11.81 | 11.56 | 11.80 | 11.80 | 4,273,400 |
| Feb 26, 2024 | 11.59 | 11.88 | 11.56 | 11.70 | 11.70 | 4,608,500 |
| Feb 23, 2024 | 11.36 | 11.68 | 11.28 | 11.60 | 11.60 | 3,398,900 |
| Feb 22, 2024 | 11.61 | 11.67 | 11.33 | 11.36 | 11.36 | 5,079,600 |
| Feb 21, 2024 | 11.45 | 11.59 | 11.31 | 11.54 | 11.54 | 3,735,600 |
| Feb 20, 2024 | 11.65 | 11.73 | 11.47 | 11.54 | 11.54 | 4,315,200 |
| Feb 16, 2024 | 11.28 | 11.61 | 11.28 | 11.59 | 11.59 | 4,367,900 |
| Feb 15, 2024 | 11.61 | 11.68 | 11.31 | 11.45 | 11.45 | 6,596,800 |
| Feb 14, 2024 | 10.80 | 11.36 | 10.80 | 11.32 | 11.32 | 6,365,600 |
| Feb 13, 2024 | 10.87 | 11.02 | 10.54 | 10.80 | 10.80 | 6,202,400 |
| Feb 12, 2024 | 10.79 | 10.90 | 10.66 | 10.87 | 10.87 | 6,798,400 |
| Feb 09, 2024 | 10.84 | 11.12 | 10.69 | 10.81 | 10.81 | 4,607,900 |
| Feb 08, 2024 | 10.42 | 10.61 | 10.31 | 10.57 | 10.57 | 7,159,700 |
| Feb 07, 2024 | 10.35 | 10.48 | 10.26 | 10.39 | 10.39 | 4,638,200 |
| Feb 06, 2024 | 10.03 | 10.31 | 9.97 | 10.30 | 10.30 | 3,481,000 |
| Feb 05, 2024 | 9.77 | 10.06 | 9.69 | 10.02 | 10.02 | 3,770,800 |
| Feb 02, 2024 | 9.95 | 10.08 | 9.82 | 9.89 | 9.89 | 2,741,100 |
| Feb 01, 2024 | 10.06 | 10.38 | 9.92 | 10.05 | 10.05 | 5,347,800 |
| Jan 31, 2024 | 10.30 | 10.40 | 10.00 | 10.00 | 10.00 | 4,852,400 |
| Jan 30, 2024 | 10.30 | 10.30 | 9.99 | 10.22 | 10.22 | 9,993,300 |
| Jan 29, 2024 | 10.33 | 10.43 | 10.00 | 10.32 | 10.32 | 26,870,400 |
| Jan 26, 2024 | 10.54 | 10.65 | 10.35 | 10.37 | 10.37 | 4,582,800 |
| Jan 25, 2024 | 10.46 | 10.63 | 10.38 | 10.52 | 10.52 | 2,640,300 |
| Jan 24, 2024 | 10.47 | 10.60 | 10.38 | 10.40 | 10.40 | 2,798,300 |
| Jan 23, 2024 | 10.31 | 10.59 | 10.31 | 10.45 | 10.45 | 4,795,700 |
| Jan 22, 2024 | 10.39 | 10.65 | 10.19 | 10.35 | 10.35 | 4,885,300 |
| Jan 19, 2024 | 10.48 | 10.49 | 10.25 | 10.35 | 10.35 | 3,933,200 |
| Jan 18, 2024 | 10.85 | 10.85 | 10.36 | 10.51 | 10.51 | 4,342,500 |
| Jan 17, 2024 | 10.69 | 10.97 | 10.57 | 10.76 | 10.76 | 5,595,400 |
| Jan 16, 2024 | 11.08 | 11.19 | 10.83 | 10.86 | 10.86 | 3,325,100 |
| Jan 12, 2024 | 11.03 | 11.31 | 10.95 | 11.06 | 11.06 | 2,330,600 |
| Jan 11, 2024 | 11.03 | 11.23 | 10.84 | 10.99 | 10.99 | 3,944,200 |
| Jan 10, 2024 | 11.49 | 11.53 | 10.93 | 11.17 | 11.17 | 4,600,600 |
| Jan 09, 2024 | 11.35 | 11.71 | 11.23 | 11.35 | 11.35 | 6,013,100 |
| Jan 08, 2024 | 11.10 | 11.45 | 10.84 | 11.44 | 11.44 | 5,283,700 |
| Jan 05, 2024 | 11.00 | 11.56 | 10.97 | 11.27 | 11.27 | 7,793,100 |
| Jan 04, 2024 | 10.86 | 10.99 | 10.73 | 10.82 | 10.82 | 5,416,200 |
| Jan 03, 2024 | 11.19 | 11.23 | 10.80 | 10.86 | 10.86 | 3,748,700 |
| Jan 02, 2024 | 11.22 | 11.49 | 11.05 | 11.35 | 11.35 | 3,727,200 |
| Dec 29, 2023 | 11.37 | 11.39 | 11.07 | 11.23 | 11.23 | 4,193,200 |
| Dec 28, 2023 | 11.61 | 11.65 | 11.21 | 11.37 | 11.37 | 4,722,100 |
| Dec 27, 2023 | 11.60 | 11.78 | 11.39 | 11.58 | 11.58 | 4,582,800 |
| Dec 26, 2023 | 11.00 | 11.50 | 10.98 | 11.47 | 11.47 | 8,764,500 |
| Dec 22, 2023 | 10.59 | 11.04 | 10.59 | 10.89 | 10.89 | 4,579,800 |
| Dec 21, 2023 | 10.41 | 10.62 | 10.33 | 10.54 | 10.54 | 8,185,400 |
| Dec 20, 2023 | 10.30 | 10.51 | 9.94 | 9.96 | 9.96 | 7,879,700 |
| Dec 19, 2023 | 11.01 | 11.13 | 10.78 | 10.80 | 10.80 | 4,590,700 |
| Dec 18, 2023 | 11.11 | 11.27 | 10.87 | 10.91 | 10.91 | 3,894,900 |
| Dec 15, 2023 | 11.19 | 11.34 | 11.04 | 11.16 | 11.16 | 9,135,800 |
| Dec 14, 2023 | 11.05 | 11.19 | 10.70 | 11.13 | 11.13 | 7,225,900 |
| Dec 13, 2023 | 10.38 | 10.90 | 10.30 | 10.81 | 10.81 | 5,648,600 |
| Dec 12, 2023 | 10.00 | 10.41 | 9.82 | 10.35 | 10.35 | 5,696,900 |
| Dec 11, 2023 | 9.73 | 9.97 | 9.69 | 9.93 | 9.93 | 3,382,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.