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 (%)
Feb 28, 2019 12.03 12.23 11.71 12.23 13,893 +0.22(+1.83%)
Feb 27, 2019 12.00 12.34 11.97 12.01 14,049 -0.08(-0.66%)
Feb 26, 2019 11.60 12.53 11.60 12.09 75,255 +0.13(+1.09%)
Feb 25, 2019 11.22 12.00 11.21 11.96 17,435 +0.73(+6.50%)
Feb 22, 2019 11.01 11.47 10.82 11.23 17,300 +0.13(+1.17%)
Feb 21, 2019 10.46 11.15 10.46 11.10 41,484 +0.60(+5.71%)
Feb 20, 2019 10.80 10.94 10.45 10.50 103,532 -0.30(-2.78%)
Feb 19, 2019 10.32 10.83 9.900 10.80 37,667 +0.45(+4.35%)
Feb 15, 2019 10.52 10.99 10.35 10.35 34,700 -0.15(-1.43%)
Feb 14, 2019 8.940 10.80 8.810 10.50 26,015 +1.42(+15.64%)
Feb 13, 2019 9.080 9.080 8.765 9.080 120,259 +0.04(+0.44%)
Feb 12, 2019 9.130 9.300 8.640 9.040 193,232 -0.02(-0.22%)
Feb 11, 2019 9.460 9.490 8.760 9.060 9,274 -0.40(-4.23%)
Feb 08, 2019 8.890 9.550 8.890 9.460 2,000 +0.42(+4.65%)
Feb 07, 2019 8.820 9.290 8.820 9.040 6,607 +0.18(+2.03%)
Feb 06, 2019 8.830 9.060 8.830 8.860 2,984 +0.01(+0.11%)
Feb 05, 2019 9.180 9.180 8.850 8.850 4,307 -0.05(-0.56%)
Feb 04, 2019 8.990 9.556 8.808 8.900 5,624 +0.00(+0.00%)
Feb 01, 2019 8.940 8.940 8.860 8.900 5,500 +0.12(+1.37%)
Jan 31, 2019 8.810 8.840 8.780 8.780 1,841 -0.49(-5.29%)
Jan 30, 2019 9.200 9.270 8.720 9.270 11,180 +0.19(+2.09%)
Jan 29, 2019 8.950 9.240 8.730 9.080 4,963 +0.22(+2.48%)
Jan 28, 2019 8.670 8.914 8.670 8.860 4,458 +0.24(+2.78%)
Jan 25, 2019 9.050 9.310 8.540 8.620 20,300 -0.40(-4.43%)
Jan 24, 2019 8.440 9.020 8.440 9.020 2,448 +0.53(+6.24%)
Jan 23, 2019 9.750 9.750 8.480 8.490 161,260 -0.56(-6.19%)
Jan 22, 2019 8.660 9.390 8.610 9.050 13,067 +0.44(+5.11%)
Jan 18, 2019 9.100 9.700 8.580 8.610 6,100 -0.45(-4.97%)
Jan 17, 2019 9.750 9.830 9.010 9.060 33,403 -0.61(-6.31%)
Jan 16, 2019 9.100 9.810 7.990 9.670 49,175 +0.59(+6.50%)
Jan 15, 2019 8.900 10.48 8.900 9.080 51,084 +0.20(+2.25%)
Jan 14, 2019 8.260 9.354 8.260 8.880 47,964 +0.60(+7.18%)
Jan 11, 2019 7.287 9.405 7.216 8.285 75,800 +1.17(+16.36%)
Jan 10, 2019 7.320 7.570 7.055 7.120 11,231 -0.11(-1.52%)
Jan 09, 2019 7.280 7.340 6.960 7.230 6,851 +0.28(+4.03%)
Jan 08, 2019 7.340 7.440 6.810 6.950 15,651 -0.39(-5.31%)
Jan 07, 2019 7.080 7.510 6.860 7.340 45,275 +0.46(+6.69%)
Jan 04, 2019 7.160 7.160 6.600 6.880 15,100 +0.01(+0.15%)
Jan 03, 2019 7.200 7.200 6.490 6.870 47,082 -0.13(-1.86%)
Jan 02, 2019 6.660 7.220 6.400 7.000 72,676 +0.41(+6.22%)
Dec 31, 2018 6.250 6.700 6.190 6.590 31,000 +0.33(+5.27%)
Dec 28, 2018 6.130 6.720 5.815 6.260 49,300 +0.46(+7.93%)
Dec 27, 2018 5.590 5.840 5.320 5.800 36,486 +0.56(+10.69%)
Dec 26, 2018 4.950 5.370 4.794 5.240 134,176 +0.03(+0.58%)
Dec 24, 2018 4.260 5.600 4.175 5.210 110,900 +0.92(+21.45%)
Dec 21, 2018 5.200 5.200 4.055 4.290 123,600 -0.89(-17.18%)
Dec 20, 2018 5.340 5.580 5.160 5.180 93,338 -0.29(-5.30%)
Dec 19, 2018 5.260 5.690 5.260 5.470 72,434 +0.11(+2.05%)
Dec 18, 2018 5.550 5.860 5.310 5.360 51,890 -0.15(-2.72%)
Dec 17, 2018 5.880 6.010 5.510 5.510 20,436 -0.49(-8.17%)
Dec 14, 2018 5.820 6.030 5.720 6.000 27,900 +0.00(+0.00%)
Dec 13, 2018 6.150 6.390 5.850 6.000 41,446 -0.19(-3.07%)
Dec 12, 2018 6.470 6.530 5.990 6.190 84,937 -0.25(-3.88%)
Dec 11, 2018 6.470 7.200 6.340 6.440 24,994 -0.06(-0.92%)
Dec 10, 2018 6.660 6.950 6.250 6.500 44,416 -0.30(-4.41%)
Dec 07, 2018 6.960 7.000 6.650 6.800 27,900 -0.15(-2.16%)
Dec 06, 2018 7.420 7.500 6.900 6.950 49,431 -0.89(-11.35%)
Dec 04, 2018 8.080 8.080 7.840 7.840 2,000 -0.26(-3.21%)
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.