-
5 DAY PERFORMANCE
-6.69% -
1 MONTH PERFORMANCE
-6.46% -
3 MONTH PERFORMANCE
-0.36% -
6 MONTH PERFORMANCE
-0.71% -
YEAR-TO-DATE PERFORMANCE
-0.71% -
1 YEAR PERFORMANCE
+24.30%
Roivant Sciences Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $11.18 | $11.16 (-0.18%) | $11.23 | $11.05 | 4.20 M | $8.21 B |
| 11/15/2024 | $11.56 | $11.20 (-3.11%) | $11.61 | $11.14 | 8.38 M | $8.24 B |
| 11/14/2024 | $12.00 | $11.64 (-3%) | $12.01 | $11.64 | 5.43 M | $8.56 B |
| 11/13/2024 | $11.83 | $11.95 (1.01%) | $12.05 | $11.59 | 11.45 M | $8.79 B |
| 11/12/2024 | $11.79 | $11.64 (-1.27%) | $12.00 | $11.53 | 5.15 M | $8.56 B |
| 11/11/2024 | $12.02 | $11.81 (-1.75%) | $12.12 | $11.77 | 6.00 M | $8.69 B |
| 11/08/2024 | $11.79 | $11.87 (0.68%) | $11.88 | $11.65 | 3.00 M | $8.73 B |
| 11/07/2024 | $11.68 | $11.76 (0.68%) | $11.86 | $11.68 | 2.58 M | $8.65 B |
| 11/06/2024 | $11.92 | $11.75 (-1.43%) | $11.99 | $11.68 | 4.19 M | $8.65 B |
| 11/05/2024 | $11.50 | $11.66 (1.39%) | $11.67 | $11.40 | 2.53 M | $8.58 B |
| 11/04/2024 | $11.66 | $11.53 (-1.11%) | $11.69 | $11.48 | 3.33 M | $8.48 B |
| 11/01/2024 | $11.56 | $11.68 (1.04%) | $11.75 | $11.55 | 3.78 M | $8.59 B |
| 10/31/2024 | $11.72 | $11.55 (-1.45%) | $11.78 | $11.54 | 2.49 M | $8.50 B |
| 10/30/2024 | $11.51 | $11.78 (2.35%) | $11.83 | $11.45 | 2.66 M | $8.67 B |
| 10/29/2024 | $11.78 | $11.58 (-1.7%) | $11.83 | $11.51 | 5.00 M | $8.52 B |
| 10/28/2024 | $11.93 | $11.84 (-0.75%) | $12.08 | $11.82 | 3.73 M | $8.71 B |
| 10/25/2024 | $11.84 | $11.92 (0.68%) | $12.01 | $11.76 | 2.59 M | $8.77 B |
| 10/24/2024 | $11.60 | $11.80 (1.72%) | $11.82 | $11.51 | 2.65 M | $8.68 B |
| 10/23/2024 | $11.67 | $11.62 (-0.43%) | $11.68 | $11.60 | 4.10 M | $8.55 B |
| 10/22/2024 | $11.50 | $11.73 (2%) | $11.75 | $11.50 | 2.51 M | $8.63 B |
| 10/21/2024 | $11.89 | $11.62 (-2.27%) | $11.92 | $11.56 | 4.03 M | $8.55 B |
| 10/18/2024 | $11.90 | $11.92 (0.17%) | $11.93 | $11.82 | 3.00 M | $8.77 B |
| 10/17/2024 | $12.02 | $11.91 (-0.92%) | $12.08 | $11.87 | 3.27 M | $8.76 B |
| 10/16/2024 | $11.88 | $11.97 (0.76%) | $12.06 | $11.87 | 3.91 M | $8.81 B |
| 10/15/2024 | $11.86 | $11.88 (0.17%) | $11.94 | $11.75 | 3.90 M | $8.74 B |
| 10/14/2024 | $11.87 | $11.84 (-0.25%) | $11.88 | $11.71 | 2.80 M | $8.71 B |
| 10/11/2024 | $11.92 | $11.90 (-0.17%) | $12.01 | $11.80 | 5.52 M | $8.76 B |
| 10/10/2024 | $11.47 | $11.87 (3.49%) | $11.89 | $11.42 | 4.82 M | $8.73 B |
| 10/09/2024 | $11.28 | $11.51 (2.04%) | $11.52 | $11.16 | 3.72 M | $8.47 B |
| 10/08/2024 | $11.25 | $11.28 (0.27%) | $11.36 | $11.19 | 4.04 M | $8.30 B |
| 10/07/2024 | $11.38 | $11.21 (-1.49%) | $11.47 | $11.17 | 4.73 M | $8.25 B |
| 10/04/2024 | $11.26 | $11.38 (1.07%) | $11.40 | $11.25 | 4.86 M | $8.37 B |
| 10/03/2024 | $11.23 | $11.21 (-0.18%) | $11.36 | $11.14 | 4.39 M | $8.25 B |
| 10/02/2024 | $11.37 | $11.28 (-0.79%) | $11.41 | $11.18 | 5.74 M | $8.30 B |
| 10/01/2024 | $11.52 | $11.37 (-1.3%) | $11.60 | $11.33 | 5.76 M | $8.37 B |
| 09/30/2024 | $11.41 | $11.54 (1.14%) | $11.56 | $11.36 | 5.65 M | $8.49 B |
| 09/27/2024 | $11.56 | $11.48 (-0.69%) | $11.66 | $11.42 | 5.22 M | $8.45 B |
| 09/26/2024 | $11.80 | $11.57 (-1.95%) | $11.93 | $11.50 | 8.47 M | $8.51 B |
| 09/25/2024 | $11.63 | $11.77 (1.2%) | $11.86 | $11.58 | 9.37 M | $8.66 B |
| 09/24/2024 | $11.87 | $11.69 (-1.52%) | $11.90 | $11.45 | 20.03 M | $8.60 B |
| 09/23/2024 | $11.91 | $11.90 (-0.08%) | $12.01 | $11.79 | 17.52 M | $8.76 B |
| 09/20/2024 | $11.89 | $11.97 (0.67%) | $12.04 | $11.78 | 36.82 M | $8.81 B |
| 09/19/2024 | $12.03 | $11.92 (-0.91%) | $12.17 | $11.78 | 14.40 M | $8.77 B |
| 09/18/2024 | $12.30 | $12.00 (-2.44%) | $12.38 | $11.93 | 14.96 M | $8.83 B |
| 09/17/2024 | $12.10 | $12.05 (-0.41%) | $12.24 | $11.88 | 5.35 M | $8.87 B |
| 09/16/2024 | $11.95 | $12.04 (0.75%) | $12.11 | $11.81 | 5.52 M | $8.86 B |
| 09/13/2024 | $12.15 | $11.94 (-1.73%) | $12.27 | $11.91 | 6.44 M | $8.79 B |
| 09/12/2024 | $12.34 | $12.12 (-1.78%) | $12.39 | $12.11 | 4.06 M | $8.92 B |
| 09/11/2024 | $12.27 | $12.38 (0.9%) | $12.58 | $12.21 | 5.27 M | $9.11 B |
| 09/10/2024 | $12.51 | $12.19 (-2.56%) | $12.77 | $12.16 | 7.55 M | $8.97 B |
| 09/09/2024 | $12.44 | $12.50 (0.48%) | $13.06 | $12.44 | 15.97 M | $9.20 B |
| 09/06/2024 | $12.18 | $12.30 (0.99%) | $12.42 | $11.99 | 5.07 M | $9.05 B |
| 09/05/2024 | $11.81 | $12.19 (3.22%) | $12.20 | $11.77 | 5.75 M | $8.97 B |
| 09/04/2024 | $11.69 | $11.75 (0.51%) | $11.87 | $11.50 | 4.03 M | $8.65 B |
| 09/03/2024 | $12.23 | $11.77 (-3.76%) | $12.60 | $11.77 | 5.15 M | $8.66 B |
| 08/30/2024 | $12.21 | $12.23 (0.16%) | $12.29 | $11.98 | 5.08 M | $9.00 B |
| 08/29/2024 | $12.04 | $12.02 (-0.17%) | $12.25 | $11.92 | 3.43 M | $8.84 B |
| 08/28/2024 | $11.79 | $12.00 (1.78%) | $12.10 | $11.76 | 4.88 M | $8.83 B |
| 08/27/2024 | $11.77 | $11.85 (0.68%) | $11.85 | $11.67 | 1.98 M | $8.72 B |
| 08/26/2024 | $11.89 | $11.78 (-0.93%) | $11.93 | $11.74 | 2.70 M | $8.67 B |
| 08/23/2024 | $11.77 | $11.88 (0.93%) | $11.89 | $11.61 | 2.83 M | $8.74 B |
| 08/22/2024 | $11.85 | $11.68 (-1.43%) | $11.85 | $11.60 | 3.29 M | $8.59 B |
| 08/21/2024 | $11.46 | $11.79 (2.88%) | $11.86 | $11.45 | 5.24 M | $8.68 B |
| 08/20/2024 | $11.47 | $11.48 (0.09%) | $11.54 | $11.41 | 4.32 M | $8.45 B |
| 08/19/2024 | $11.20 | $11.49 (2.59%) | $11.55 | $11.17 | 3.82 M | $8.45 B |