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 (%)
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%)
Aug 01, 2019 8.560 8.838 8.180 8.200 12,866 -0.43(-4.98%)
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%)
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.