Roivant Sciences Ltd. (ROIV)
10.09
0.24 (2.44%)
At close: Apr 02, 2025, 11:11 AM
Roivant Sciences Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 10.09 | 10.15 | 9.76 | 9.85 | -0.24 | -2.38% | 8,793,032 |
| Mar 31, 2025 | 10.18 | 10.22 | 9.92 | 10.09 | -0.29 | -2.79% | 7,329,686 |
| Mar 28, 2025 | 10.48 | 10.53 | 10.30 | 10.38 | -0.10 | -0.95% | 3,942,700 |
| Mar 27, 2025 | 10.41 | 10.57 | 10.33 | 10.48 | 0.04 | 0.38% | 5,497,997 |
| Mar 26, 2025 | 10.70 | 10.70 | 10.42 | 10.44 | -0.23 | -2.16% | 5,692,200 |
| Mar 25, 2025 | 10.90 | 10.91 | 10.60 | 10.67 | -0.16 | -1.48% | 6,589,600 |
| Mar 24, 2025 | 10.80 | 10.91 | 10.66 | 10.83 | 0.04 | 0.37% | 6,976,303 |
| Mar 21, 2025 | 10.89 | 10.98 | 10.63 | 10.79 | -0.18 | -1.64% | 15,739,844 |
| Mar 20, 2025 | 10.94 | 11.26 | 10.77 | 10.97 | 0.03 | 0.27% | 15,477,638 |
| Mar 19, 2025 | 10.55 | 11.42 | 10.55 | 10.94 | 0.23 | 2.15% | 15,790,600 |
| Mar 18, 2025 | 10.83 | 10.86 | 10.61 | 10.71 | -0.14 | -1.29% | 3,638,700 |
| Mar 17, 2025 | 10.70 | 10.96 | 10.48 | 10.85 | 0.19 | 1.78% | 5,226,628 |
| Mar 14, 2025 | 10.52 | 10.80 | 10.43 | 10.66 | 0.24 | 2.30% | 6,250,000 |
| Mar 13, 2025 | 10.58 | 10.77 | 10.40 | 10.42 | -0.18 | -1.70% | 4,441,447 |
| Mar 12, 2025 | 10.59 | 10.69 | 10.48 | 10.60 | 0.05 | 0.47% | 6,379,265 |
| Mar 11, 2025 | 10.48 | 10.69 | 10.39 | 10.55 | -0.03 | -0.28% | 6,876,541 |
| Mar 10, 2025 | 10.47 | 10.81 | 10.47 | 10.58 | -0.06 | -0.56% | 5,290,100 |
| Mar 7, 2025 | 10.62 | 10.80 | 10.54 | 10.64 | 0.04 | 0.38% | 4,266,200 |
| Mar 6, 2025 | 10.64 | 10.72 | 10.49 | 10.60 | -0.10 | -0.93% | 3,354,138 |
| Mar 5, 2025 | 10.32 | 10.76 | 10.32 | 10.70 | 0.38 | 3.68% | 6,668,500 |
| Mar 4, 2025 | 10.12 | 10.49 | 9.96 | 10.32 | 0.15 | 1.47% | 6,487,000 |
| Mar 3, 2025 | 10.74 | 10.83 | 10.15 | 10.17 | -0.57 | -5.31% | 6,303,617 |
| Feb 28, 2025 | 10.33 | 10.76 | 10.33 | 10.74 | 0.36 | 3.47% | 5,955,111 |
| Feb 27, 2025 | 10.61 | 10.72 | 10.37 | 10.38 | -0.22 | -2.08% | 4,396,765 |
| Feb 26, 2025 | 10.56 | 10.79 | 10.48 | 10.60 | 0.11 | 1.05% | 5,084,500 |
| Feb 25, 2025 | 10.53 | 10.62 | 10.35 | 10.49 | -0.03 | -0.29% | 4,909,957 |
| Feb 24, 2025 | 10.66 | 10.72 | 10.49 | 10.52 | -0.16 | -1.50% | 3,640,900 |
| Feb 21, 2025 | 10.72 | 10.86 | 10.67 | 10.68 | -0.04 | -0.37% | 4,177,400 |
| Feb 20, 2025 | 10.66 | 10.79 | 10.62 | 10.72 | 0.05 | 0.47% | 3,936,500 |
| Feb 19, 2025 | 10.62 | 10.86 | 10.60 | 10.67 | -0.01 | -0.09% | 2,744,247 |
| Feb 18, 2025 | 10.56 | 10.82 | 10.55 | 10.68 | 0.12 | 1.14% | 3,873,181 |
| Feb 14, 2025 | 10.48 | 10.62 | 10.42 | 10.56 | 0.11 | 1.05% | 3,218,000 |
| Feb 13, 2025 | 10.39 | 10.51 | 10.33 | 10.45 | 0.01 | 0.10% | 4,834,673 |
| Feb 12, 2025 | 10.35 | 10.67 | 10.33 | 10.44 | -0.05 | -0.48% | 4,024,938 |
| Feb 11, 2025 | 10.76 | 10.77 | 10.49 | 10.49 | -0.30 | -2.78% | 5,785,810 |
| Feb 10, 2025 | 11.41 | 11.51 | 10.76 | 10.79 | -0.10 | -0.92% | 5,420,500 |
| Feb 7, 2025 | 10.83 | 11.09 | 10.82 | 10.89 | 0.02 | 0.18% | 5,644,300 |
| Feb 6, 2025 | 11.01 | 11.03 | 10.84 | 10.87 | -0.10 | -0.91% | 4,926,300 |
| Feb 5, 2025 | 10.92 | 11.06 | 10.87 | 10.97 | 0.13 | 1.20% | 3,031,731 |
| Feb 4, 2025 | 10.77 | 10.85 | 10.66 | 10.84 | 0.14 | 1.31% | 4,351,751 |
| Feb 3, 2025 | 10.93 | 10.98 | 10.70 | 10.70 | -0.43 | -3.86% | 4,321,347 |
| Jan 31, 2025 | 11.41 | 11.48 | 11.12 | 11.13 | -0.24 | -2.11% | 3,631,400 |
| Jan 30, 2025 | 11.18 | 11.42 | 11.18 | 11.37 | 0.24 | 2.16% | 2,460,637 |
| Jan 29, 2025 | 11.10 | 11.25 | 11.05 | 11.13 | -0.02 | -0.18% | 2,298,195 |
| Jan 28, 2025 | 11.19 | 11.22 | 11.01 | 11.15 | 0.01 | 0.09% | 2,294,300 |
| Jan 27, 2025 | 11.09 | 11.42 | 11.00 | 11.14 | -0.03 | -0.27% | 3,536,564 |
| Jan 24, 2025 | 11.16 | 11.30 | 11.09 | 11.17 | -0.04 | -0.36% | 4,845,129 |
| Jan 23, 2025 | 11.09 | 11.24 | 11.00 | 11.21 | 0.05 | 0.45% | 2,964,300 |
| Jan 22, 2025 | 11.30 | 11.37 | 11.08 | 11.16 | -0.11 | -0.98% | 3,451,642 |
| Jan 21, 2025 | 11.22 | 11.38 | 11.13 | 11.27 | 0.12 | 1.08% | 4,372,103 |