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 (%)
May 31, 2019 7.700 7.840 7.345 7.700 18,800 +0.00(+0.00%)
May 30, 2019 7.940 9.030 7.600 7.700 71,789 +0.20(+2.67%)
May 29, 2019 7.690 7.690 7.320 7.500 15,677 +0.19(+2.60%)
May 28, 2019 7.670 7.700 7.310 7.310 14,737 -0.31(-4.07%)
May 24, 2019 7.660 7.750 7.620 7.620 8,100 +0.02(+0.26%)
May 23, 2019 7.640 8.080 7.600 7.600 11,581 -0.04(-0.52%)
May 22, 2019 8.430 8.436 7.500 7.640 39,728 -0.69(-8.28%)
May 21, 2019 8.260 8.720 8.170 8.330 55,460 +0.03(+0.36%)
May 20, 2019 7.540 8.500 7.200 8.300 128,424 +0.91(+12.31%)
May 17, 2019 6.760 7.851 6.760 7.390 84,100 +0.64(+9.48%)
May 16, 2019 6.770 7.020 6.450 6.750 25,147 +0.04(+0.60%)
May 15, 2019 6.890 7.099 6.630 6.710 54,764 -0.19(-2.75%)
May 14, 2019 7.550 7.770 6.782 6.900 97,869 -0.22(-3.09%)
May 13, 2019 7.730 8.336 6.750 7.120 111,166 -0.59(-7.65%)
May 10, 2019 7.540 8.050 7.540 7.710 35,200 -0.16(-2.03%)
May 09, 2019 8.200 8.272 7.690 7.870 29,662 -0.45(-5.41%)
May 08, 2019 8.160 8.320 8.010 8.320 5,519 +0.12(+1.46%)
May 07, 2019 8.190 8.240 8.000 8.200 13,502 -0.05(-0.61%)
May 06, 2019 8.090 10.00 8.090 8.250 21,099 +0.21(+2.61%)
May 03, 2019 8.000 8.500 8.000 8.040 4,900 +0.04(+0.50%)
May 02, 2019 7.890 8.450 7.890 8.000 17,424 +0.01(+0.13%)
May 01, 2019 7.470 8.480 7.463 7.990 21,075 +0.49(+6.53%)
Apr 30, 2019 7.800 8.480 7.350 7.500 38,441 -0.32(-4.09%)
Apr 29, 2019 8.120 8.676 7.535 7.820 27,107 -0.23(-2.86%)
Apr 26, 2019 8.500 8.500 7.895 8.050 26,300 -0.30(-3.59%)
Apr 25, 2019 8.300 8.700 8.099 8.350 101,704 +0.10(+1.21%)
Apr 24, 2019 8.600 8.620 7.880 8.250 126,487 -0.35(-4.07%)
Apr 23, 2019 8.750 8.750 7.952 8.600 7,444 +0.37(+4.50%)
Apr 22, 2019 8.140 8.400 7.760 8.230 19,125 +0.18(+2.24%)
Apr 18, 2019 8.340 9.160 8.010 8.050 52,400 -0.29(-3.48%)
Apr 17, 2019 8.780 8.865 7.550 8.340 43,720 -0.41(-4.69%)
Apr 16, 2019 9.340 9.340 8.650 8.750 26,643 -0.73(-7.70%)
Apr 15, 2019 9.490 9.490 9.170 9.480 3,068 -0.01(-0.11%)
Apr 12, 2019 9.650 9.700 9.250 9.490 25,100 -0.22(-2.27%)
Apr 11, 2019 9.690 9.873 9.580 9.710 1,870 +0.05(+0.52%)
Apr 10, 2019 9.960 9.960 9.580 9.660 21,208 -0.31(-3.11%)
Apr 09, 2019 9.760 9.970 9.380 9.970 4,961 +0.57(+6.06%)
Apr 08, 2019 9.350 9.610 9.140 9.400 28,581 +0.06(+0.64%)
Apr 05, 2019 9.990 9.990 9.340 9.340 28,600 -0.65(-6.51%)
Apr 04, 2019 9.650 10.00 9.640 9.990 6,875 +0.35(+3.63%)
Apr 03, 2019 9.860 10.00 9.620 9.640 10,692 -0.21(-2.13%)
Apr 02, 2019 10.06 10.17 9.646 9.850 38,874 -0.12(-1.20%)
Apr 01, 2019 10.29 10.29 9.701 9.970 11,554 -0.08(-0.80%)
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%)
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.