Roivant Sciences Ltd. (ROIV)
NASDAQ: ROIV
· Real-Time Price · USD
14.41
0.64 (4.65%)
At close: Sep 11, 2025, 3:59 PM
14.41
0.00%
After-hours: Sep 11, 2025, 07:49 PM EDT
ROIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 13.49 | 13.82 | 13.40 | 13.77 | 13.77 | 2.15% | 11,098,008 |
| Sep 9, 2025 | 12.90 | 13.55 | 12.90 | 13.48 | 13.48 | 4.42% | 9,806,207 |
| Sep 8, 2025 | 12.90 | 13.04 | 12.55 | 12.91 | 12.91 | -0.08% | 5,080,007 |
| Sep 5, 2025 | 12.57 | 13.05 | 12.54 | 12.92 | 12.92 | 2.78% | 8,596,519 |
| Sep 4, 2025 | 12.58 | 13.08 | 12.53 | 12.57 | 12.57 | -0.16% | 9,299,610 |
| Sep 3, 2025 | 12.38 | 12.75 | 12.28 | 12.59 | 12.59 | 1.61% | 10,392,343 |
| Sep 2, 2025 | 11.97 | 12.47 | 11.94 | 12.39 | 12.39 | 3.86% | 8,966,855 |
| Aug 29, 2025 | 11.90 | 12.03 | 11.85 | 11.93 | 11.93 | -0.08% | 4,454,227 |
| Aug 28, 2025 | 12.02 | 12.07 | 11.90 | 11.94 | 11.94 | -0.42% | 3,127,316 |
| Aug 27, 2025 | 11.93 | 12.18 | 11.87 | 11.99 | 11.99 | 1.27% | 5,130,250 |
| Aug 26, 2025 | 11.62 | 11.87 | 11.62 | 11.84 | 11.84 | 1.72% | 5,957,000 |
| Aug 25, 2025 | 11.90 | 11.96 | 11.60 | 11.64 | 11.64 | -2.35% | 3,331,923 |
| Aug 22, 2025 | 11.85 | 12.03 | 11.82 | 11.92 | 11.92 | 0.93% | 4,902,300 |
| Aug 21, 2025 | 11.59 | 11.82 | 11.54 | 11.81 | 11.81 | 0.77% | 3,282,300 |
| Aug 20, 2025 | 11.76 | 11.80 | 11.64 | 11.72 | 11.72 | -0.34% | 3,218,000 |
| Aug 19, 2025 | 11.75 | 11.85 | 11.68 | 11.76 | 11.76 | -0.42% | 3,452,764 |
| Aug 18, 2025 | 11.83 | 11.97 | 11.75 | 11.81 | 11.81 | -0.34% | 3,930,605 |
| Aug 15, 2025 | 11.75 | 11.91 | 11.68 | 11.85 | 11.85 | 0.85% | 3,837,406 |
| Aug 14, 2025 | 11.88 | 12.12 | 11.72 | 11.75 | 11.75 | -1.76% | 5,582,830 |
| Aug 13, 2025 | 11.60 | 11.98 | 11.57 | 11.96 | 11.96 | 3.37% | 6,863,931 |