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 (%)
Nov 30, 2018 8.000 8.320 7.900 8.260 19,300 +0.17(+2.10%)
Nov 29, 2018 8.110 8.680 7.915 8.090 36,175 -0.01(-0.12%)
Nov 28, 2018 8.250 8.670 8.100 8.100 12,027 -0.20(-2.41%)
Nov 27, 2018 8.350 8.600 7.910 8.300 50,887 +0.00(+0.00%)
Nov 26, 2018 8.347 8.457 8.040 8.300 26,325 +0.00(+0.00%)
Nov 23, 2018 8.020 8.300 7.940 8.300 3,200 +0.29(+3.62%)
Nov 21, 2018 8.010 8.010 8.010 0 +0.05(+0.63%)
Nov 20, 2018 7.740 8.033 7.060 7.960 46,719 +0.15(+1.92%)
Nov 19, 2018 7.470 8.525 7.470 7.810 13,426 +0.33(+4.41%)
Nov 16, 2018 7.480 8.050 6.650 7.480 20,500 +0.03(+0.40%)
Nov 15, 2018 7.210 8.220 7.000 7.450 49,084 +0.22(+3.04%)
Nov 14, 2018 7.470 7.690 6.825 7.230 62,999 -0.18(-2.43%)
Nov 13, 2018 7.830 8.220 7.250 7.410 73,762 -0.42(-5.36%)
Nov 12, 2018 7.640 8.700 7.150 7.830 88,177 +0.13(+1.69%)
Nov 09, 2018 8.370 8.950 7.120 7.700 22,300 -0.75(-8.88%)
Nov 08, 2018 8.600 9.010 8.340 8.450 16,019 +0.05(+0.60%)
Nov 07, 2018 8.490 8.940 8.104 8.400 12,896 -0.04(-0.47%)
Nov 06, 2018 8.600 8.930 8.320 8.440 16,221 -0.16(-1.86%)
Nov 05, 2018 9.200 9.685 8.300 8.600 160,401 -0.58(-6.32%)
Nov 02, 2018 9.360 9.850 8.460 9.180 98,600 -0.22(-2.34%)
Nov 01, 2018 10.26 10.50 9.130 9.400 62,892 -0.65(-6.47%)
Oct 31, 2018 9.930 10.30 9.930 10.05 4,437 +0.20(+2.03%)
Oct 30, 2018 10.20 10.28 9.800 9.850 40,034 -0.28(-2.76%)
Oct 29, 2018 11.09 11.38 9.520 10.13 43,727 -0.91(-8.24%)
Oct 26, 2018 11.46 11.81 11.01 11.04 99,100 -0.34(-2.99%)
Oct 25, 2018 12.43 12.60 10.62 11.38 100,462 -1.05(-8.45%)
Oct 24, 2018 12.48 12.92 12.06 12.43 44,904 -0.05(-0.40%)
Oct 23, 2018 12.44 12.75 12.00 12.48 23,966 -0.10(-0.79%)
Oct 22, 2018 12.68 13.45 12.29 12.58 57,335 -0.10(-0.79%)
Oct 19, 2018 11.75 12.88 11.16 12.68 106,900 +0.49(+4.02%)
Oct 18, 2018 12.84 12.86 11.50 12.19 56,617 -0.70(-5.43%)
Oct 17, 2018 14.00 14.00 12.50 12.89 60,512 -1.11(-7.93%)
Oct 16, 2018 13.50 14.00 12.91 14.00 195,343 +0.35(+2.56%)
Oct 15, 2018 13.42 13.75 12.99 13.65 95,136 +0.07(+0.52%)
Oct 12, 2018 13.64 13.65 12.91 13.58 84,000 +0.09(+0.67%)
Oct 11, 2018 13.61 13.74 12.89 13.49 48,451 -0.03(-0.22%)
Oct 10, 2018 13.07 13.75 12.55 13.52 63,016 +0.79(+6.21%)
Oct 09, 2018 12.91 12.99 12.53 12.73 72,808 -0.30(-2.30%)
Oct 08, 2018 13.26 13.70 12.50 13.03 78,200 -0.45(-3.34%)
Oct 05, 2018 13.93 13.93 13.00 13.48 76,600 -0.50(-3.58%)
Oct 04, 2018 13.29 14.32 12.80 13.98 258,268 +0.98(+7.54%)
Oct 03, 2018 12.63 13.13 12.23 13.00 216,804 +0.25(+1.96%)
Oct 02, 2018 11.92 12.86 11.02 12.75 162,209 +0.80(+6.69%)
Oct 01, 2018 11.90 12.08 11.40 11.95 260,869 -0.05(-0.42%)
Sep 28, 2018 11.15 12.27 10.75 12.00 403,200 +0.35(+3.00%)
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.