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 (%)
Jun 30, 2020 10.20 10.29 9.770 9.840 110,356 -0.35(-3.43%)
Jun 29, 2020 10.22 10.31 10.14 10.19 95,572 -0.08(-0.78%)
Jun 26, 2020 10.12 10.31 9.880 10.27 92,700 +0.24(+2.39%)
Jun 25, 2020 10.27 10.38 9.910 10.03 90,650 -0.27(-2.62%)
Jun 24, 2020 10.68 10.79 10.00 10.30 83,281 -0.51(-4.72%)
Jun 23, 2020 10.34 11.00 10.34 10.81 148,488 +0.48(+4.65%)
Jun 22, 2020 10.89 10.94 10.24 10.33 105,495 -0.53(-4.88%)
Jun 19, 2020 11.47 11.47 10.50 10.86 199,200 -0.64(-5.57%)
Jun 18, 2020 11.00 12.06 10.95 11.50 78,088 +0.56(+5.12%)
Jun 17, 2020 11.33 12.59 10.87 10.94 54,268 -0.16(-1.44%)
Jun 16, 2020 10.97 11.28 10.52 11.10 59,782 +0.39(+3.64%)
Jun 15, 2020 10.80 11.34 10.36 10.71 80,182 -0.26(-2.37%)
Jun 12, 2020 10.90 11.34 10.74 10.97 80,700 +0.24(+2.24%)
Jun 11, 2020 10.69 11.07 10.15 10.73 147,086 -0.16(-1.47%)
Jun 10, 2020 11.38 11.68 10.74 10.89 130,009 -0.46(-4.05%)
Jun 09, 2020 11.89 11.90 11.26 11.35 87,433 -0.45(-3.81%)
Jun 08, 2020 11.36 12.45 11.15 11.80 112,268 +0.68(+6.12%)
Jun 05, 2020 11.05 11.36 10.50 11.12 211,500 +0.19(+1.74%)
Jun 04, 2020 11.48 11.74 10.58 10.93 139,347 -0.74(-6.34%)
Jun 03, 2020 10.86 12.77 10.78 11.67 207,123 +1.03(+9.68%)
Jun 02, 2020 10.60 11.26 10.48 10.64 257,004 +0.11(+1.04%)
Jun 01, 2020 9.830 10.68 9.810 10.53 370,921 +0.69(+7.01%)
May 29, 2020 9.740 9.880 9.700 9.840 154,800 +0.13(+1.34%)
May 28, 2020 9.630 10.00 9.630 9.710 198,705 +0.25(+2.64%)
May 27, 2020 9.700 9.700 8.770 9.460 58,189 -0.18(-1.87%)
May 26, 2020 8.850 9.890 8.620 9.640 134,555 +0.89(+10.17%)
May 22, 2020 8.700 8.920 8.650 8.750 60,600 +0.08(+0.92%)
May 21, 2020 8.650 8.900 8.600 8.670 50,666 -0.08(-0.91%)
May 20, 2020 8.920 8.920 8.380 8.750 33,490 +0.11(+1.27%)
May 19, 2020 8.800 8.917 8.308 8.640 47,635 -0.14(-1.59%)
May 18, 2020 8.910 9.119 8.698 8.780 73,134 +0.18(+2.09%)
May 15, 2020 8.450 8.810 8.350 8.600 50,600 +0.01(+0.12%)
May 14, 2020 8.420 8.750 8.100 8.590 49,329 +0.32(+3.87%)
May 13, 2020 8.650 8.920 7.929 8.270 58,674 -0.45(-5.16%)
May 12, 2020 9.000 9.000 8.600 8.720 22,642 +0.06(+0.69%)
May 11, 2020 8.560 8.950 8.560 8.660 51,640 +0.15(+1.76%)
May 08, 2020 8.940 9.000 8.500 8.510 20,600 -0.33(-3.73%)
May 07, 2020 8.941 8.956 8.750 8.840 26,446 +0.09(+1.03%)
May 06, 2020 8.740 8.930 8.630 8.750 23,439 +0.12(+1.39%)
May 05, 2020 8.750 9.142 8.540 8.630 25,009 -0.11(-1.26%)
May 04, 2020 8.500 9.193 8.500 8.740 16,826 +0.12(+1.39%)
May 01, 2020 9.040 9.040 8.300 8.620 32,400 -0.37(-4.12%)
Apr 30, 2020 9.530 9.530 8.700 8.990 47,466 -0.60(-6.26%)
Apr 29, 2020 9.567 10.45 9.140 9.590 61,505 +0.70(+7.87%)
Apr 28, 2020 9.015 9.025 8.620 8.890 33,797 +0.22(+2.54%)
Apr 27, 2020 9.756 9.756 8.380 8.670 72,211 -0.58(-6.27%)
Apr 24, 2020 8.660 9.500 8.000 9.250 62,700 +0.53(+6.08%)
Apr 23, 2020 9.040 9.060 8.316 8.720 26,601 +0.00(+0.00%)
Apr 22, 2020 8.490 8.990 8.490 8.720 36,275 +0.24(+2.83%)
Apr 21, 2020 8.910 9.030 8.210 8.480 34,320 -0.56(-6.19%)
Apr 20, 2020 9.040 9.120 8.900 9.040 21,467 +0.02(+0.22%)
Apr 17, 2020 9.010 9.290 8.840 9.020 77,800 +0.02(+0.22%)
Apr 16, 2020 8.940 9.057 8.880 9.000 59,774 +0.15(+1.69%)
Apr 15, 2020 8.900 8.990 8.800 8.850 15,055 -0.10(-1.12%)
Apr 14, 2020 9.000 9.100 8.880 8.950 38,556 -0.05(-0.56%)
Apr 13, 2020 8.920 9.170 8.700 9.000 42,053 +0.00(+0.00%)
Apr 09, 2020 9.215 9.387 8.860 9.000 100,400 -0.39(-4.15%)
Apr 08, 2020 8.850 9.470 8.810 9.390 27,961 +0.49(+5.51%)
Apr 07, 2020 9.320 9.640 8.700 8.900 129,158 -0.46(-4.91%)
Apr 06, 2020 9.540 9.950 9.280 9.360 17,210 -0.15(-1.58%)
Apr 03, 2020 9.430 9.990 9.230 9.510 4,700 +0.28(+3.03%)
Apr 02, 2020 9.080 9.900 9.000 9.230 24,097 +0.22(+2.44%)
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.