Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urovant Sciences Ltd (NQ: UROV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 13.10 13.84 13.10 13.24 26,900 +0.31(+2.40%)
Jan 30, 2020 13.56 13.92 12.81 12.93 37,976 -0.75(-5.48%)
Jan 29, 2020 13.10 13.90 13.08 13.68 73,020 +0.69(+5.31%)
Jan 28, 2020 12.65 14.57 12.36 12.99 207,022 +0.74(+6.04%)
Jan 27, 2020 12.31 13.40 12.02 12.25 53,948 -0.31(-2.47%)
Jan 24, 2020 13.47 13.80 12.01 12.56 25,700 -0.79(-5.92%)
Jan 23, 2020 14.05 14.05 13.02 13.35 64,711 -0.86(-6.05%)
Jan 22, 2020 14.39 14.77 13.83 14.21 42,583 -0.05(-0.35%)
Jan 21, 2020 13.70 14.43 13.67 14.26 40,434 +0.71(+5.24%)
Jan 17, 2020 13.57 13.79 13.02 13.55 16,200 +0.03(+0.18%)
Jan 16, 2020 13.01 13.60 12.48 13.53 40,580 +0.54(+4.12%)
Jan 15, 2020 11.87 13.42 11.87 12.99 46,161 +1.02(+8.52%)
Jan 14, 2020 11.41 12.75 11.00 11.97 80,151 +0.46(+4.00%)
Jan 13, 2020 13.80 14.30 11.13 11.51 127,760 -2.35(-16.96%)
Jan 10, 2020 13.69 14.50 13.26 13.86 62,000 +0.16(+1.17%)
Jan 09, 2020 13.42 13.94 13.03 13.70 32,163 +0.25(+1.86%)
Jan 08, 2020 14.35 14.50 13.26 13.45 70,657 -0.94(-6.53%)
Jan 07, 2020 15.68 15.75 13.96 14.39 119,738 -1.36(-8.63%)
Jan 06, 2020 15.72 15.81 14.76 15.75 102,308 +0.11(+0.70%)
Jan 03, 2020 15.59 15.67 15.00 15.64 35,800 +0.04(+0.26%)
Jan 02, 2020 15.93 15.98 15.00 15.60 71,738 +0.09(+0.58%)
Dec 31, 2019 14.00 15.56 13.57 15.51 329,900 +2.32(+17.59%)
Dec 30, 2019 13.33 13.33 12.20 13.19 12,939 -0.14(-1.05%)
Dec 27, 2019 13.40 13.71 13.20 13.33 21,400 -0.21(-1.51%)
Dec 26, 2019 13.35 13.74 13.25 13.54 37,304 +0.26(+1.92%)
Dec 24, 2019 13.50 13.50 13.28 13.28 900 -0.40(-2.92%)
Dec 23, 2019 13.85 13.85 13.65 13.68 28,289 -0.25(-1.79%)
Dec 20, 2019 14.00 14.00 13.56 13.93 14,300 +0.03(+0.22%)
Dec 19, 2019 14.00 14.00 13.10 13.90 34,112 +0.05(+0.36%)
Dec 18, 2019 13.08 13.96 13.03 13.85 75,907 +0.82(+6.29%)
Dec 17, 2019 13.12 13.54 13.00 13.03 47,822 -0.28(-2.10%)
Dec 16, 2019 12.69 13.47 12.50 13.31 58,670 +0.63(+4.97%)
Dec 13, 2019 12.20 12.74 12.07 12.68 44,300 +0.59(+4.88%)
Dec 12, 2019 12.18 12.44 11.96 12.09 10,810 -0.11(-0.90%)
Dec 11, 2019 12.31 12.50 11.80 12.20 140,636 -0.05(-0.41%)
Dec 10, 2019 12.20 12.91 11.77 12.25 38,005 +0.05(+0.41%)
Dec 09, 2019 12.84 13.10 12.06 12.20 156,779 -0.56(-4.39%)
Dec 06, 2019 12.50 12.88 12.50 12.76 44,800 +0.26(+2.08%)
Dec 05, 2019 11.51 12.72 11.51 12.50 45,413 +0.88(+7.57%)
Dec 04, 2019 12.62 12.92 10.20 11.62 121,857 -0.48(-3.97%)
Dec 03, 2019 11.34 12.30 11.34 12.10 57,928 +0.77(+6.80%)
Dec 02, 2019 11.24 11.86 10.97 11.33 57,706 +0.03(+0.27%)
Nov 29, 2019 12.39 12.45 11.30 11.30 40,000 -0.98(-7.98%)
Nov 27, 2019 11.45 12.28 11.38 12.28 35,300 +0.97(+8.58%)
Nov 26, 2019 10.81 11.40 10.81 11.31 24,952 +0.41(+3.76%)
Nov 25, 2019 11.16 11.17 10.75 10.90 17,304 +0.23(+2.16%)
Nov 22, 2019 10.13 11.13 10.09 10.67 84,000 +0.42(+4.10%)
Nov 21, 2019 11.00 11.00 10.11 10.25 14,400 -0.05(-0.49%)
Nov 20, 2019 9.830 10.52 9.830 10.30 32,970 +0.16(+1.58%)
Nov 19, 2019 9.210 10.16 9.200 10.14 127,208 +0.93(+10.10%)
Nov 18, 2019 9.531 9.657 9.210 9.210 8,497 -0.06(-0.65%)
Nov 15, 2019 9.500 9.560 9.200 9.270 32,200 -0.22(-2.32%)
Nov 14, 2019 9.500 9.630 9.410 9.490 18,001 +0.04(+0.42%)
Nov 13, 2019 9.510 9.680 9.450 9.450 33,956 -0.05(-0.53%)
Nov 12, 2019 9.570 9.750 9.500 9.500 41,821 -0.25(-2.56%)
Nov 11, 2019 9.690 9.780 9.515 9.750 35,742 +0.13(+1.35%)
Nov 08, 2019 9.940 10.33 9.540 9.620 51,500 -0.34(-3.41%)
Nov 07, 2019 10.41 10.50 9.950 9.960 15,497 -0.50(-4.78%)
Nov 06, 2019 9.770 10.46 9.650 10.46 23,438 +0.80(+8.28%)
Nov 05, 2019 9.940 9.947 9.650 9.660 9,734 -0.21(-2.13%)
Nov 04, 2019 9.670 10.13 9.590 9.870 23,167 +0.19(+1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.