Roivant Sciences Ltd (ROIV)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -1.93832599119 | 11.35 | 11.72 | 10.92 | 5424041 | 11.3212906 | CS |
| 4 | 0.42 | 3.92156862745 | 10.71 | 11.72 | 10.33 | 5175103 | 11.01503875 | CS |
| 12 | 0.13 | 1.18181818182 | 11 | 11.72 | 10.195 | 4912562 | 10.93618618 | CS |
| 26 | 0.74 | 7.12223291627 | 10.39 | 12 | 9.69 | 6132156 | 10.83362204 | CS |
| 52 | 0.12 | 1.08991825613 | 11.01 | 13.24 | 8.245 | 5813968 | 10.64315923 | CS |
| 156 | 1.63 | 17.1578947368 | 9.5 | 16.76 | 2.52 | 3215034 | 9.68755639 | CS |
| 260 | 1.63 | 17.1578947368 | 9.5 | 16.76 | 2.52 | 3215034 | 9.68755639 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 11.13 | 0.13 | 1.18 | 11.02 | 11.17 | 10.935 | 2973648 |
| 1721428500 | 11 | -0.11 | -0.99 | 11.08 | 11.1 | 10.92 | 4046122 |
| 1721342100 | 11.11 | -0.14 | -1.24 | 11.29 | 11.3988 | 11.075 | 6018473 |
| 1721255700 | 11.25 | -0.36 | -3.10 | 11.51 | 11.59 | 11.13 | 4400054 |
| 1721169300 | 11.61 | 0.11 | 0.96 | 11.47 | 11.72 | 11.45 | 5669488 |
| 1721082900 | 11.5 | 0.15 | 1.32 | 11.35 | 11.57 | 11.31 | 6986066 |
| 1720823700 | 11.35 | 0.11 | 0.98 | 11.29 | 11.37 | 11.11 | 5101953 |
| 1720737300 | 11.24 | -0.01 | -0.09 | 11.45 | 11.525 | 11.19 | 6692419 |
| 1720650900 | 11.25 | 0.42 | 3.88 | 10.87 | 11.26 | 10.87 | 7284300 |
| 1720564500 | 10.83 | 0.11 | 1.03 | 10.68 | 10.85 | 10.65 | 4661264 |
| 1720478100 | 10.72 | 0.07 | 0.66 | 10.71 | 10.88 | 10.61 | 4748729 |
| 1720218900 | 10.65 | 0.17 | 1.62 | 10.48 | 10.67 | 10.33 | 4281704 |
| 1720040640 | 10.48 | -0.08 | -0.76 | 10.66 | 10.68 | 10.45 | 2350616 |
| 1719959700 | 10.56 | -0.27 | -2.49 | 10.84 | 10.84 | 10.475 | 4543445 |
| 1719873300 | 10.83 | 0.26 | 2.46 | 10.5 | 10.89 | 10.5 | 4128545 |
| 1719614100 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.57 | 0 |
| 1719527700 | 10.57 | 0 | 0.00 | 10.53 | 10.62 | 10.405 | 4480328 |
| 1719441300 | 10.57 | -0.26 | -2.40 | 10.76 | 10.82 | 10.54 | 3249959 |
| 1719354900 | 10.83 | -0.08 | -0.73 | 10.87 | 11.02 | 10.73 | 4397448 |
| 1719268500 | 10.91 | 0.22 | 2.06 | 10.71 | 10.99 | 10.7 | 10110932 |
| 1719009300 | 10.69 | -0.11 | -1.02 | 10.9 | 10.92 | 10.57 | 19405106 |
| 1718922900 | 10.8 | -0.04 | -0.37 | 10.8 | 10.895 | 10.74 | 5166466 |
| 1718750100 | 10.84 | 0.12 | 1.12 | 10.74 | 10.865 | 10.68 | 3953765 |
| 1718663700 | 10.72 | 0.03 | 0.28 | 10.64 | 10.815 | 10.6 | 2693688 |
| 1718404500 | 10.69 | -0.12 | -1.11 | 10.71 | 10.775 | 10.585 | 2802179 |
| 1718318100 | 10.81 | -0.02 | -0.18 | 10.76 | 10.92 | 10.705 | 2893759 |
| 1718231700 | 10.83 | 0.26 | 2.46 | 10.86 | 10.93 | 10.71 | 4458371 |
| 1718145300 | 10.57 | -0.01 | -0.09 | 10.48 | 10.67 | 10.4 | 3654444 |
| 1718058900 | 10.58 | 0.11 | 1.05 | 10.33 | 10.6 | 10.25 | 5049981 |
| 1717799700 | 10.47 | -0.15 | -1.41 | 10.53 | 10.635 | 10.36 | 4694449 |
| 1717713300 | 10.62 | -0.26 | -2.39 | 10.86 | 10.9 | 10.52 | 3662207 |
| 1717626900 | 10.88 | 0.15 | 1.40 | 10.73 | 10.945 | 10.63 | 3029372 |
| 1717540500 | 10.73 | -0.13 | -1.20 | 10.88 | 11.0025 | 10.71 | 4671866 |
| 1717454100 | 10.86 | 0.5 | 4.83 | 10.4 | 10.915 | 10.32 | 6031763 |
| 1717194900 | 10.36 | -0.03 | -0.29 | 10.5 | 10.55 | 10.195 | 8499567 |
| 1717108500 | 10.39 | -0.34 | -3.17 | 11.19 | 11.19 | 10.255 | 10942784 |
| 1717022100 | 10.73 | -0.1 | -0.92 | 11.12 | 11.16 | 10.71 | 9580182 |
| 1716935700 | 10.83 | -0.15 | -1.37 | 11.03 | 11.15 | 10.75 | 4690312 |
| 1716590100 | 10.98 | 0.04 | 0.37 | 10.94 | 11.08 | 10.9 | 3925748 |
| 1716503700 | 10.94 | -0.35 | -3.10 | 11.29 | 11.29 | 10.86 | 5585411 |
| 1716417300 | 11.29 | 0.06 | 0.53 | 11.2 | 11.485 | 11.18 | 4723481 |
| 1716330900 | 11.23 | -0.14 | -1.23 | 11.31 | 11.405 | 11.14 | 2355474 |
| 1716244500 | 11.37 | 0.14 | 1.25 | 11.23 | 11.39 | 11.2 | 3482842 |
| 1715985300 | 11.23 | -0.18 | -1.58 | 11.4 | 11.45 | 10.91 | 3949540 |
| 1715898900 | 11.41 | -0.09 | -0.78 | 11.48 | 11.48 | 11.335 | 3057441 |
| 1715812500 | 11.5 | 0.17 | 1.50 | 11.53 | 11.65 | 11.46 | 2900271 |
| 1715726100 | 11.33 | 0.15 | 1.34 | 11.27 | 11.35 | 11.14 | 2638765 |
| 1715639700 | 11.18 | 0.05 | 0.45 | 11.11 | 11.25 | 11.1 | 2272514 |
| 1715380500 | 11.13 | -0.12 | -1.07 | 11.38 | 11.48 | 11.12 | 2569930 |
| 1715294100 | 11.25 | 0.04 | 0.36 | 11.23 | 11.28 | 11.055 | 3958850 |
| 1715207700 | 11.21 | -0.17 | -1.49 | 11.275 | 11.31 | 10.985 | 5092519 |
| 1715121300 | 11.38 | -0.22 | -1.90 | 11.63 | 11.63 | 11.37 | 3753741 |
| 1715034900 | 11.6 | 0.21 | 1.84 | 11.46 | 11.64 | 11.37 | 3445422 |
| 1714775700 | 11.39 | 0.15 | 1.33 | 11.48 | 11.5 | 11.28 | 3693333 |
| 1714689300 | 11.24 | 0.03 | 0.27 | 11.34 | 11.35 | 11.142 | 3330120 |
| 1714602900 | 11.21 | 0.31 | 2.84 | 11 | 11.345 | 10.9 | 5558234 |
| 1714516500 | 10.9 | -0.23 | -2.07 | 11.03 | 11.14 | 10.89 | 4553256 |
| 1714430100 | 11.13 | 0.1 | 0.91 | 11 | 11.28 | 10.99 | 5224496 |
| 1714170900 | 11.03 | 0.15 | 1.38 | 10.95 | 11.11 | 10.875 | 3109699 |
| 1714084500 | 10.88 | -0.02 | -0.18 | 10.77 | 10.91 | 10.514 | 3719627 |
| 1713998100 | 10.9 | -0.04 | -0.37 | 10.93 | 11.05 | 10.785 | 2822766 |
| 1713911700 | 10.94 | 0.34 | 3.21 | 10.65 | 11.05 | 10.605 | 4978898 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
