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 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%)
Nov 01, 2019 9.700 10.09 9.650 9.680 770,200 +0.14(+1.47%)
Oct 31, 2019 9.710 10.69 9.460 9.540 379,163 -0.14(-1.45%)
Oct 30, 2019 9.490 10.20 9.450 9.680 29,049 +0.15(+1.57%)
Oct 29, 2019 9.490 9.875 9.490 9.530 9,484 +0.07(+0.74%)
Oct 28, 2019 9.420 9.530 9.380 9.460 6,004 +0.03(+0.32%)
Oct 25, 2019 9.713 9.713 9.380 9.430 9,400 +0.05(+0.53%)
Oct 24, 2019 9.390 10.06 9.330 9.380 18,112 +0.00(+0.00%)
Oct 23, 2019 9.590 9.730 9.380 9.380 27,804 -0.07(-0.74%)
Oct 22, 2019 9.760 9.810 9.434 9.450 11,830 -0.08(-0.84%)
Oct 21, 2019 9.800 11.00 9.430 9.530 12,307 +0.15(+1.60%)
Oct 18, 2019 9.780 9.880 9.380 9.380 37,500 -0.08(-0.85%)
Oct 17, 2019 9.440 9.800 9.440 9.460 40,753 -0.01(-0.16%)
Oct 16, 2019 9.330 9.582 9.330 9.475 9,912 +0.07(+0.80%)
Oct 15, 2019 9.878 9.909 9.400 9.400 30,891 +0.02(+0.21%)
Oct 14, 2019 9.400 9.700 9.330 9.380 169,374 +0.08(+0.86%)
Oct 11, 2019 9.200 9.526 9.200 9.300 12,400 +0.08(+0.87%)
Oct 10, 2019 9.290 9.850 9.200 9.220 8,903 +0.01(+0.11%)
Oct 09, 2019 9.850 9.900 9.210 9.210 30,338 -0.44(-4.56%)
Oct 08, 2019 10.05 10.19 9.650 9.650 77,601 -0.44(-4.36%)
Oct 07, 2019 10.40 10.75 10.05 10.09 39,729 -0.32(-3.07%)
Oct 04, 2019 9.600 10.75 9.430 10.41 43,800 +0.86(+9.01%)
Oct 03, 2019 9.330 10.17 9.230 9.550 30,162 +0.31(+3.35%)
Oct 02, 2019 9.200 10.19 9.200 9.240 47,365 +0.10(+1.09%)
Oct 01, 2019 9.520 10.30 9.050 9.140 66,837 -0.33(-3.48%)
Sep 30, 2019 9.400 9.950 9.330 9.470 18,878 +0.09(+0.96%)
Sep 27, 2019 9.630 9.630 9.230 9.380 57,000 -0.17(-1.78%)
Sep 26, 2019 9.870 10.06 9.475 9.550 26,245 -0.24(-2.45%)
Sep 25, 2019 9.980 10.02 9.510 9.790 25,537 -0.16(-1.61%)
Sep 24, 2019 10.94 10.94 9.190 9.950 52,642 -0.15(-1.49%)
Sep 23, 2019 10.60 10.80 9.890 10.10 30,703 -0.02(-0.20%)
Sep 20, 2019 9.460 10.33 9.040 10.12 88,300 +0.58(+6.08%)
Sep 19, 2019 9.800 9.900 9.390 9.540 53,768 -0.16(-1.65%)
Sep 18, 2019 9.420 9.930 8.820 9.700 47,187 +0.17(+1.78%)
Sep 17, 2019 9.710 9.840 9.010 9.530 50,665 +0.13(+1.38%)
Sep 16, 2019 9.800 9.800 9.050 9.400 50,064 +0.00(+0.00%)
Sep 13, 2019 9.430 9.990 9.220 9.400 32,700 -0.10(-1.05%)
Sep 12, 2019 9.170 10.36 9.170 9.500 64,160 +0.37(+4.05%)
Sep 11, 2019 10.42 10.62 9.090 9.130 113,539 -1.22(-11.79%)
Sep 10, 2019 10.66 10.75 10.12 10.35 200,815 -0.31(-2.91%)
Sep 09, 2019 10.18 10.66 10.18 10.66 15,445 +0.67(+6.71%)
Sep 06, 2019 10.00 10.59 9.340 9.990 37,500 +0.59(+6.28%)
Sep 05, 2019 8.790 9.835 8.430 9.400 78,362 +0.70(+8.05%)
Sep 04, 2019 9.000 9.180 8.600 8.700 18,934 -0.29(-3.23%)
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.