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 (%)
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%)
Dec 03, 2018 8.410 8.630 7.915 8.100 15,235 -0.16(-1.94%)
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%)
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.