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 (%)
Mar 29, 2019 10.00 10.15 9.760 10.05 59,000 +0.05(+0.50%)
Mar 28, 2019 10.54 10.54 9.620 10.00 51,406 -0.47(-4.49%)
Mar 27, 2019 11.04 11.10 10.34 10.47 59,546 -0.56(-5.08%)
Mar 26, 2019 11.17 11.30 10.61 11.03 36,539 +0.34(+3.18%)
Mar 25, 2019 11.08 11.44 10.01 10.69 57,453 -0.58(-5.15%)
Mar 22, 2019 11.01 11.35 10.52 11.27 151,200 +0.27(+2.45%)
Mar 21, 2019 11.61 11.61 10.51 11.00 99,849 -0.64(-5.50%)
Mar 20, 2019 11.83 11.83 11.11 11.64 194,633 +0.64(+5.82%)
Mar 19, 2019 12.10 12.10 9.470 11.00 1,259,621 -2.86(-20.63%)
Mar 18, 2019 14.08 14.25 13.60 13.86 45,994 -0.24(-1.70%)
Mar 15, 2019 13.82 14.49 13.66 14.10 174,400 +0.35(+2.55%)
Mar 14, 2019 13.42 13.80 13.34 13.75 26,836 +0.15(+1.10%)
Mar 13, 2019 13.75 13.92 12.93 13.60 42,045 -0.13(-0.95%)
Mar 12, 2019 13.74 13.98 13.30 13.73 45,386 +0.50(+3.78%)
Mar 11, 2019 13.06 13.60 13.00 13.23 97,863 +0.18(+1.38%)
Mar 08, 2019 13.16 13.68 12.92 13.05 38,100 -0.10(-0.76%)
Mar 07, 2019 13.21 13.39 12.64 13.15 104,186 -0.05(-0.38%)
Mar 06, 2019 13.41 13.47 13.00 13.20 47,735 -0.04(-0.34%)
Mar 05, 2019 12.94 13.59 12.89 13.24 48,636 +0.36(+2.83%)
Mar 04, 2019 12.58 13.20 12.58 12.88 32,071 +0.47(+3.79%)
Mar 01, 2019 12.21 12.89 11.49 12.41 7,900 +0.18(+1.47%)
Feb 28, 2019 12.03 12.23 11.71 12.23 13,893 +0.22(+1.83%)
Feb 27, 2019 12.00 12.34 11.97 12.01 14,049 -0.08(-0.66%)
Feb 26, 2019 11.60 12.53 11.60 12.09 75,255 +0.13(+1.09%)
Feb 25, 2019 11.22 12.00 11.21 11.96 17,435 +0.73(+6.50%)
Feb 22, 2019 11.01 11.47 10.82 11.23 17,300 +0.13(+1.17%)
Feb 21, 2019 10.46 11.15 10.46 11.10 41,484 +0.60(+5.71%)
Feb 20, 2019 10.80 10.94 10.45 10.50 103,532 -0.30(-2.78%)
Feb 19, 2019 10.32 10.83 9.900 10.80 37,667 +0.45(+4.35%)
Feb 15, 2019 10.52 10.99 10.35 10.35 34,700 -0.15(-1.43%)
Feb 14, 2019 8.940 10.80 8.810 10.50 26,015 +1.42(+15.64%)
Feb 13, 2019 9.080 9.080 8.765 9.080 120,259 +0.04(+0.44%)
Feb 12, 2019 9.130 9.300 8.640 9.040 193,232 -0.02(-0.22%)
Feb 11, 2019 9.460 9.490 8.760 9.060 9,274 -0.40(-4.23%)
Feb 08, 2019 8.890 9.550 8.890 9.460 2,000 +0.42(+4.65%)
Feb 07, 2019 8.820 9.290 8.820 9.040 6,607 +0.18(+2.03%)
Feb 06, 2019 8.830 9.060 8.830 8.860 2,984 +0.01(+0.11%)
Feb 05, 2019 9.180 9.180 8.850 8.850 4,307 -0.05(-0.56%)
Feb 04, 2019 8.990 9.556 8.808 8.900 5,624 +0.00(+0.00%)
Feb 01, 2019 8.940 8.940 8.860 8.900 5,500 +0.12(+1.37%)
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%)
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.