Roivant Sciences Ltd. ROIV
NASDAQ · United States · Health Technology
$36.40-0.17 (-0.46%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $36.57 | +0.19% | $36.77 | $36.96 | $36.23 | 5.28M |
| 2026-09-29 | $36.50 | -1.30% | $37.03 | $37.35 | $35.75 | 6.59M |
| 2026-09-28 | $36.98 | +3.30% | $35.65 | $37.24 | $35.28 | 6.97M |
| 2026-09-25 | $35.80 | -0.91% | $35.98 | $36.19 | $35.51 | 6.76M |
| 2026-09-24 | $36.13 | -1.87% | $36.64 | $36.75 | $35.90 | 5.66M |
| 2026-09-23 | $36.82 | -3.66% | $38.00 | $38.47 | $36.78 | 9.27M |
| 2026-09-22 | $38.22 | -1.97% | $38.73 | $39.17 | $38.11 | 6.75M |
| 2026-09-21 | $38.99 | -1.96% | $39.02 | $39.90 | $38.72 | 5.62M |
| 2026-09-18 | $39.77 | -0.53% | $40.11 | $40.71 | $39.72 | 32.20M |
| 2026-09-17 | $39.98 | +1.04% | $40.44 | $40.97 | $39.50 | 7.60M |
| 2026-09-16 | $39.57 | +0.18% | $39.77 | $40.44 | $39.17 | 6.18M |
| 2026-09-15 | $39.50 | -3.71% | $41.14 | $41.14 | $39.22 | 8.10M |
| 2026-09-14 | $41.02 | +0.49% | $40.64 | $41.60 | $40.44 | 7.59M |
| 2026-09-11 | $40.82 | -0.29% | $41.22 | $41.83 | $40.51 | 5.96M |
| 2026-09-10 | $40.94 | -2.08% | $41.26 | $41.40 | $40.22 | 6.53M |
| 2026-09-09 | $41.81 | +0.80% | $41.39 | $42.28 | $41.08 | 11.15M |
| 2026-09-08 | $41.48 | +18.75% | $39.98 | $42.50 | $38.41 | 24.66M |
| 2026-09-04 | $34.93 | +1.51% | $34.20 | $35.15 | $33.88 | 5.24M |
| 2026-09-03 | $34.41 | +0.67% | $34.35 | $34.43 | $33.67 | 6.86M |
| 2026-09-02 | $34.18 | -0.98% | $34.64 | $35.04 | $33.43 | 6.20M |
| 2026-09-01 | $34.52 | -0.35% | $34.64 | $34.95 | $34.26 | 6.91M |
| 2026-08-31 | $34.64 | -0.20% | $34.83 | $35.34 | $34.01 | 39.47M |
| 2026-08-28 | $34.71 | -7.64% | $37.01 | $37.13 | $34.69 | 8.77M |
| 2026-08-27 | $37.58 | +2.26% | $36.85 | $37.81 | $36.50 | 4.92M |
| 2026-08-26 | $36.75 | +0.77% | $36.92 | $36.93 | $36.32 | 5.26M |
| 2026-08-25 | $36.47 | +0.30% | $36.82 | $37.29 | $36.31 | 4.48M |
| 2026-08-24 | $36.36 | +0.17% | $36.22 | $36.57 | $35.71 | 5.12M |
| 2026-08-21 | $36.30 | -1.47% | $37.03 | $37.18 | $36.22 | 6.19M |
| 2026-08-20 | $36.84 | -1.50% | $36.91 | $37.55 | $36.68 | 3.13M |
| 2026-08-19 | $37.40 | +0.08% | $37.83 | $37.97 | $36.75 | 5.81M |
| 2026-08-18 | $37.37 | +3.12% | $35.91 | $37.46 | $35.86 | 6.41M |
| 2026-08-17 | $36.24 | +0.11% | $36.22 | $37.19 | $35.65 | 7.73M |
| 2026-08-14 | $36.20 | -0.22% | $36.13 | $36.49 | $35.87 | 4.53M |
| 2026-08-13 | $36.28 | +0.33% | $36.70 | $36.70 | $35.78 | 6.03M |
| 2026-08-12 | $36.16 | +2.58% | $35.22 | $36.50 | $35.22 | 4.99M |
| 2026-08-11 | $35.25 | -1.48% | $36.00 | $36.00 | $34.56 | 5.84M |
| 2026-08-10 | $35.78 | -1.54% | $36.05 | $36.78 | $35.68 | 7.94M |
| 2026-08-07 | $36.34 | +3.47% | $35.88 | $36.44 | $35.62 | 6.74M |
| 2026-08-06 | $35.12 | +1.50% | $33.11 | $35.37 | $33.11 | 8.25M |
| 2026-08-05 | $34.60 | +0.03% | $34.89 | $35.56 | $34.35 | 5.86M |
| 2026-08-04 | $34.59 | +3.81% | $33.74 | $34.70 | $33.45 | 5.88M |
| 2026-08-03 | $33.32 | -1.74% | $33.22 | $33.43 | $32.47 | 5.99M |
| 2026-07-31 | $33.91 | -1.77% | $34.28 | $34.50 | $33.54 | 5.40M |
| 2026-07-30 | $34.52 | +5.02% | $33.39 | $34.54 | $33.01 | 4.56M |
| 2026-07-29 | $32.87 | -2.87% | $33.85 | $34.30 | $32.83 | 4.82M |
| 2026-07-28 | $33.84 | -2.53% | $34.62 | $34.83 | $33.50 | 4.40M |
| 2026-07-27 | $34.72 | -0.83% | $35.13 | $35.58 | $34.59 | 4.27M |
| 2026-07-24 | $35.01 | -0.26% | $35.23 | $35.59 | $34.79 | 4.04M |
| 2026-07-23 | $35.10 | +0.54% | $34.46 | $35.69 | $34.14 | 4.25M |
| 2026-07-22 | $34.91 | -0.14% | $34.65 | $35.13 | $34.55 | 3.40M |
| 2026-07-21 | $34.96 | +2.67% | $34.14 | $35.24 | $34.02 | 4.73M |
| 2026-07-20 | $34.05 | -1.33% | $34.74 | $35.09 | $33.96 | 6.01M |
| 2026-07-17 | $34.51 | +1.71% | $33.75 | $34.83 | $33.56 | 3.83M |
| 2026-07-16 | $33.93 | -2.75% | $34.54 | $34.74 | $33.68 | 3.99M |
| 2026-07-15 | $34.89 | -0.06% | $34.59 | $35.07 | $34.34 | 2.56M |
| 2026-07-14 | $34.91 | +1.16% | $34.51 | $35.13 | $34.29 | 4.05M |
| 2026-07-13 | $34.51 | -4.06% | $35.34 | $35.62 | $34.38 | 4.77M |
| 2026-07-10 | $35.97 | -2.28% | $36.81 | $37.00 | $35.27 | 6.24M |
| 2026-07-09 | $36.81 | +2.00% | $36.09 | $36.90 | $36.09 | 5.40M |
| 2026-07-08 | $36.09 | -0.61% | $36.15 | $36.63 | $35.41 | 4.27M |
| 2026-07-07 | $36.31 | +2.60% | $35.61 | $36.49 | $35.07 | 6.07M |
| 2026-07-06 | $35.39 | +0.74% | $35.01 | $35.72 | $34.83 | 5.98M |
| 2026-07-02 | $35.13 | +0.29% | $35.35 | $35.45 | $34.58 | 5.08M |
| 2026-07-01 | $35.03 | -1.02% | $35.75 | $35.84 | $34.58 | 4.37M |
| 2026-06-30 | $35.39 | +1.90% | $34.78 | $35.90 | $34.76 | 6.16M |
| 2026-06-29 | $34.73 | +1.94% | $33.85 | $34.83 | $33.61 | 6.38M |
| 2026-06-26 | $34.07 | +0.15% | $34.06 | $34.45 | $33.72 | 12.41M |
| 2026-06-25 | $34.02 | +0.03% | $34.00 | $34.68 | $33.87 | 9.80M |
| 2026-06-24 | $34.01 | +5.59% | $32.25 | $34.51 | $32.00 | 10.30M |
| 2026-06-23 | $32.21 | +3.07% | $31.05 | $32.80 | $30.70 | 7.37M |
| 2026-06-22 | $31.25 | -0.57% | $31.64 | $31.99 | $31.15 | 6.88M |
| 2026-06-18 | $31.43 | +0.74% | $31.74 | $32.11 | $30.57 | 8.26M |
| 2026-06-17 | $31.20 | +2.60% | $30.54 | $31.52 | $30.50 | 7.85M |
| 2026-06-16 | $30.41 | +1.27% | $30.03 | $30.57 | $29.58 | 3.89M |
| 2026-06-15 | $30.03 | -0.03% | $30.17 | $30.36 | $29.78 | 3.99M |
| 2026-06-12 | $30.04 | +1.04% | $30.00 | $30.61 | $29.87 | 5.30M |
| 2026-06-11 | $29.73 | +4.65% | $28.64 | $29.76 | $28.51 | 4.51M |
| 2026-06-10 | $28.41 | -2.20% | $28.86 | $29.39 | $28.32 | 4.27M |
| 2026-06-09 | $29.05 | +1.97% | $28.92 | $29.31 | $28.31 | 3.49M |
| 2026-06-08 | $28.49 | -0.31% | $28.51 | $28.98 | $28.28 | 6.07M |
| 2026-06-05 | $28.58 | -3.22% | $29.51 | $29.64 | $28.56 | 4.64M |
| 2026-06-04 | $29.53 | +2.89% | $28.87 | $29.64 | $28.71 | 4.24M |
| 2026-06-03 | $28.70 | +1.59% | $28.29 | $28.80 | $28.18 | 3.61M |
| 2026-06-02 | $28.25 | -2.89% | $28.71 | $28.87 | $27.92 | 5.07M |
| 2026-06-01 | $29.09 | -3.00% | $29.16 | $29.59 | $29.07 | 4.12M |
| 2026-05-29 | $29.99 | +0.37% | $30.30 | $30.42 | $29.65 | 7.74M |
| 2026-05-28 | $29.88 | +1.01% | $29.53 | $30.01 | $29.16 | 6.29M |
| 2026-05-27 | $29.58 | -0.29% | $29.47 | $29.61 | $29.03 | 6.70M |
| 2026-05-26 | $29.67 | -0.98% | $29.98 | $30.35 | $29.31 | 7.29M |
| 2026-05-22 | $29.96 | -2.98% | $30.75 | $30.86 | $29.88 | 5.87M |