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 (%)
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%)
Sep 03, 2019 8.920 9.230 8.820 8.990 9,828 +0.17(+1.93%)
Aug 30, 2019 8.130 9.600 7.900 8.820 142,400 +0.57(+6.91%)
Aug 29, 2019 7.710 8.570 7.710 8.250 97,345 +0.59(+7.70%)
Aug 28, 2019 7.600 7.990 7.600 7.660 1,860 +0.09(+1.19%)
Aug 27, 2019 7.900 7.970 7.560 7.570 12,798 -0.33(-4.18%)
Aug 26, 2019 7.930 8.000 7.750 7.900 13,467 +0.00(+0.00%)
Aug 23, 2019 7.790 7.900 7.640 7.900 2,600 +0.09(+1.15%)
Aug 22, 2019 7.770 7.860 7.510 7.810 11,969 +0.02(+0.26%)
Aug 21, 2019 8.000 8.000 7.510 7.790 5,969 -0.21(-2.62%)
Aug 20, 2019 7.890 8.240 7.650 8.000 29,234 +0.10(+1.27%)
Aug 19, 2019 7.810 8.000 7.660 7.900 29,518 +0.00(+0.00%)
Aug 16, 2019 7.750 7.900 7.550 7.900 20,900 +0.21(+2.73%)
Aug 15, 2019 8.000 8.000 7.200 7.690 6,450 -0.27(-3.39%)
Aug 14, 2019 7.820 7.960 7.160 7.960 188,131 +0.42(+5.57%)
Aug 13, 2019 7.710 7.760 7.000 7.540 37,024 -0.14(-1.82%)
Aug 12, 2019 8.000 8.410 7.520 7.680 73,391 -0.32(-4.00%)
Aug 09, 2019 7.770 8.285 7.770 8.000 1,000 +0.34(+4.44%)
Aug 08, 2019 7.810 8.182 7.610 7.660 57,316 -0.17(-2.17%)
Aug 07, 2019 7.950 8.045 7.600 7.830 7,009 -0.13(-1.63%)
Aug 06, 2019 7.930 7.960 7.550 7.960 5,939 +0.00(+0.00%)
Aug 05, 2019 7.780 7.960 7.550 7.960 15,346 +0.11(+1.40%)
Aug 02, 2019 8.200 8.320 7.600 7.850 38,900 -0.35(-4.27%)
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.