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 (%)
Dec 31, 2019 14.00 15.56 13.57 15.51 329,900 +2.32(+17.59%)
Dec 30, 2019 13.33 13.33 12.20 13.19 12,939 -0.14(-1.05%)
Dec 27, 2019 13.40 13.71 13.20 13.33 21,400 -0.21(-1.51%)
Dec 26, 2019 13.35 13.74 13.25 13.54 37,304 +0.26(+1.92%)
Dec 24, 2019 13.50 13.50 13.28 13.28 900 -0.40(-2.92%)
Dec 23, 2019 13.85 13.85 13.65 13.68 28,289 -0.25(-1.79%)
Dec 20, 2019 14.00 14.00 13.56 13.93 14,300 +0.03(+0.22%)
Dec 19, 2019 14.00 14.00 13.10 13.90 34,112 +0.05(+0.36%)
Dec 18, 2019 13.08 13.96 13.03 13.85 75,907 +0.82(+6.29%)
Dec 17, 2019 13.12 13.54 13.00 13.03 47,822 -0.28(-2.10%)
Dec 16, 2019 12.69 13.47 12.50 13.31 58,670 +0.63(+4.97%)
Dec 13, 2019 12.20 12.74 12.07 12.68 44,300 +0.59(+4.88%)
Dec 12, 2019 12.18 12.44 11.96 12.09 10,810 -0.11(-0.90%)
Dec 11, 2019 12.31 12.50 11.80 12.20 140,636 -0.05(-0.41%)
Dec 10, 2019 12.20 12.91 11.77 12.25 38,005 +0.05(+0.41%)
Dec 09, 2019 12.84 13.10 12.06 12.20 156,779 -0.56(-4.39%)
Dec 06, 2019 12.50 12.88 12.50 12.76 44,800 +0.26(+2.08%)
Dec 05, 2019 11.51 12.72 11.51 12.50 45,413 +0.88(+7.57%)
Dec 04, 2019 12.62 12.92 10.20 11.62 121,857 -0.48(-3.97%)
Dec 03, 2019 11.34 12.30 11.34 12.10 57,928 +0.77(+6.80%)
Dec 02, 2019 11.24 11.86 10.97 11.33 57,706 +0.03(+0.27%)
Nov 29, 2019 12.39 12.45 11.30 11.30 40,000 -0.98(-7.98%)
Nov 27, 2019 11.45 12.28 11.38 12.28 35,300 +0.97(+8.58%)
Nov 26, 2019 10.81 11.40 10.81 11.31 24,952 +0.41(+3.76%)
Nov 25, 2019 11.16 11.17 10.75 10.90 17,304 +0.23(+2.16%)
Nov 22, 2019 10.13 11.13 10.09 10.67 84,000 +0.42(+4.10%)
Nov 21, 2019 11.00 11.00 10.11 10.25 14,400 -0.05(-0.49%)
Nov 20, 2019 9.830 10.52 9.830 10.30 32,970 +0.16(+1.58%)
Nov 19, 2019 9.210 10.16 9.200 10.14 127,208 +0.93(+10.10%)
Nov 18, 2019 9.531 9.657 9.210 9.210 8,497 -0.06(-0.65%)
Nov 15, 2019 9.500 9.560 9.200 9.270 32,200 -0.22(-2.32%)
Nov 14, 2019 9.500 9.630 9.410 9.490 18,001 +0.04(+0.42%)
Nov 13, 2019 9.510 9.680 9.450 9.450 33,956 -0.05(-0.53%)
Nov 12, 2019 9.570 9.750 9.500 9.500 41,821 -0.25(-2.56%)
Nov 11, 2019 9.690 9.780 9.515 9.750 35,742 +0.13(+1.35%)
Nov 08, 2019 9.940 10.33 9.540 9.620 51,500 -0.34(-3.41%)
Nov 07, 2019 10.41 10.50 9.950 9.960 15,497 -0.50(-4.78%)
Nov 06, 2019 9.770 10.46 9.650 10.46 23,438 +0.80(+8.28%)
Nov 05, 2019 9.940 9.947 9.650 9.660 9,734 -0.21(-2.13%)
Nov 04, 2019 9.670 10.13 9.590 9.870 23,167 +0.19(+1.96%)
Nov 01, 2019 9.700 10.09 9.650 9.680 770,200 +0.14(+1.47%)
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%)
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.