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 (%)
Jul 31, 2019 8.830 8.900 8.615 8.630 12,461 -0.20(-2.27%)
Jul 30, 2019 8.610 8.900 8.560 8.830 3,970 +0.18(+2.08%)
Jul 29, 2019 8.390 8.775 8.370 8.650 5,741 +0.28(+3.35%)
Jul 26, 2019 8.600 8.890 8.300 8.370 9,100 -0.15(-1.76%)
Jul 25, 2019 8.650 8.880 8.500 8.520 6,143 -0.13(-1.50%)
Jul 24, 2019 8.330 8.650 8.240 8.650 6,496 +0.20(+2.37%)
Jul 23, 2019 8.630 8.770 6.900 8.450 21,023 -0.21(-2.42%)
Jul 22, 2019 8.640 8.660 8.125 8.660 11,241 +0.09(+1.05%)
Jul 19, 2019 8.920 8.920 8.100 8.570 21,900 -0.28(-3.16%)
Jul 18, 2019 8.540 8.865 7.990 8.850 18,361 +0.39(+4.61%)
Jul 17, 2019 8.640 9.040 8.286 8.460 26,519 -0.26(-2.98%)
Jul 16, 2019 9.540 9.580 8.550 8.720 62,842 -0.84(-8.79%)
Jul 15, 2019 9.570 9.570 9.050 9.560 10,921 +0.41(+4.48%)
Jul 12, 2019 9.440 9.710 8.900 9.150 9,700 -0.22(-2.35%)
Jul 11, 2019 9.250 9.570 9.010 9.370 13,343 +0.12(+1.30%)
Jul 10, 2019 8.960 9.250 8.670 9.250 36,133 +0.47(+5.35%)
Jul 09, 2019 7.800 9.260 7.800 8.780 52,439 +0.98(+12.56%)
Jul 08, 2019 7.900 7.950 7.060 7.800 18,395 -0.10(-1.27%)
Jul 05, 2019 7.770 7.980 7.750 7.900 10,300 +0.17(+2.20%)
Jul 03, 2019 7.960 8.030 7.700 7.730 18,800 -0.26(-3.25%)
Jul 02, 2019 7.990 7.990 7.600 7.990 42,137 +0.16(+2.04%)
Jul 01, 2019 7.950 8.330 7.680 7.830 25,646 -0.08(-1.01%)
Jun 28, 2019 7.810 8.165 7.750 7.910 38,900 +0.15(+1.93%)
Jun 27, 2019 7.930 8.055 7.750 7.760 30,692 -0.04(-0.51%)
Jun 26, 2019 8.050 8.071 7.710 7.800 19,067 -0.19(-2.38%)
Jun 25, 2019 8.200 8.200 7.860 7.990 88,467 +0.00(+0.00%)
Jun 24, 2019 8.410 8.410 7.920 7.990 41,612 -0.25(-3.03%)
Jun 21, 2019 8.100 8.360 7.700 8.240 159,200 +0.24(+3.00%)
Jun 20, 2019 8.250 8.500 7.700 8.000 97,321 -0.19(-2.32%)
Jun 19, 2019 8.080 8.310 7.885 8.190 52,760 +0.21(+2.63%)
Jun 18, 2019 8.150 8.290 7.920 7.980 56,427 -0.17(-2.09%)
Jun 17, 2019 7.990 8.700 7.990 8.150 122,592 +0.12(+1.49%)
Jun 14, 2019 7.900 8.110 7.565 8.030 53,900 +0.48(+6.36%)
Jun 13, 2019 8.000 8.420 7.500 7.550 505,508 -0.49(-6.09%)
Jun 12, 2019 8.830 8.900 7.940 8.040 125,019 -0.76(-8.64%)
Jun 11, 2019 8.750 8.950 8.350 8.800 86,982 +0.29(+3.41%)
Jun 10, 2019 8.000 8.680 7.860 8.510 150,041 +0.62(+7.86%)
Jun 07, 2019 7.637 8.137 7.637 7.890 99,200 +0.29(+3.82%)
Jun 06, 2019 8.080 8.611 7.600 7.600 75,699 -0.34(-4.28%)
Jun 05, 2019 7.750 8.334 7.413 7.940 121,043 +0.29(+3.79%)
Jun 04, 2019 7.550 7.730 7.225 7.650 52,700 +0.17(+2.27%)
Jun 03, 2019 7.740 7.820 7.320 7.480 20,467 -0.22(-2.86%)
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%)
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.