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 (%)
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%)
May 01, 2019 7.470 8.480 7.463 7.990 21,075 +0.49(+6.53%)
Apr 30, 2019 7.800 8.480 7.350 7.500 38,441 -0.32(-4.09%)
Apr 29, 2019 8.120 8.676 7.535 7.820 27,107 -0.23(-2.86%)
Apr 26, 2019 8.500 8.500 7.895 8.050 26,300 -0.30(-3.59%)
Apr 25, 2019 8.300 8.700 8.099 8.350 101,704 +0.10(+1.21%)
Apr 24, 2019 8.600 8.620 7.880 8.250 126,487 -0.35(-4.07%)
Apr 23, 2019 8.750 8.750 7.952 8.600 7,444 +0.37(+4.50%)
Apr 22, 2019 8.140 8.400 7.760 8.230 19,125 +0.18(+2.24%)
Apr 18, 2019 8.340 9.160 8.010 8.050 52,400 -0.29(-3.48%)
Apr 17, 2019 8.780 8.865 7.550 8.340 43,720 -0.41(-4.69%)
Apr 16, 2019 9.340 9.340 8.650 8.750 26,643 -0.73(-7.70%)
Apr 15, 2019 9.490 9.490 9.170 9.480 3,068 -0.01(-0.11%)
Apr 12, 2019 9.650 9.700 9.250 9.490 25,100 -0.22(-2.27%)
Apr 11, 2019 9.690 9.873 9.580 9.710 1,870 +0.05(+0.52%)
Apr 10, 2019 9.960 9.960 9.580 9.660 21,208 -0.31(-3.11%)
Apr 09, 2019 9.760 9.970 9.380 9.970 4,961 +0.57(+6.06%)
Apr 08, 2019 9.350 9.610 9.140 9.400 28,581 +0.06(+0.64%)
Apr 05, 2019 9.990 9.990 9.340 9.340 28,600 -0.65(-6.51%)
Apr 04, 2019 9.650 10.00 9.640 9.990 6,875 +0.35(+3.63%)
Apr 03, 2019 9.860 10.00 9.620 9.640 10,692 -0.21(-2.13%)
Apr 02, 2019 10.06 10.17 9.646 9.850 38,874 -0.12(-1.20%)
Apr 01, 2019 10.29 10.29 9.701 9.970 11,554 -0.08(-0.80%)
Mar 29, 2019 10.00 10.15 9.760 10.05 59,000 +0.05(+0.50%)
Mar 28, 2019 10.54 10.54 9.620 10.00 51,406 -0.47(-4.49%)
Mar 27, 2019 11.04 11.10 10.34 10.47 59,546 -0.56(-5.08%)
Mar 26, 2019 11.17 11.30 10.61 11.03 36,539 +0.34(+3.18%)
Mar 25, 2019 11.08 11.44 10.01 10.69 57,453 -0.58(-5.15%)
Mar 22, 2019 11.01 11.35 10.52 11.27 151,200 +0.27(+2.45%)
Mar 21, 2019 11.61 11.61 10.51 11.00 99,849 -0.64(-5.50%)
Mar 20, 2019 11.83 11.83 11.11 11.64 194,633 +0.64(+5.82%)
Mar 19, 2019 12.10 12.10 9.470 11.00 1,259,621 -2.86(-20.63%)
Mar 18, 2019 14.08 14.25 13.60 13.86 45,994 -0.24(-1.70%)
Mar 15, 2019 13.82 14.49 13.66 14.10 174,400 +0.35(+2.55%)
Mar 14, 2019 13.42 13.80 13.34 13.75 26,836 +0.15(+1.10%)
Mar 13, 2019 13.75 13.92 12.93 13.60 42,045 -0.13(-0.95%)
Mar 12, 2019 13.74 13.98 13.30 13.73 45,386 +0.50(+3.78%)
Mar 11, 2019 13.06 13.60 13.00 13.23 97,863 +0.18(+1.38%)
Mar 08, 2019 13.16 13.68 12.92 13.05 38,100 -0.10(-0.76%)
Mar 07, 2019 13.21 13.39 12.64 13.15 104,186 -0.05(-0.38%)
Mar 06, 2019 13.41 13.47 13.00 13.20 47,735 -0.04(-0.34%)
Mar 05, 2019 12.94 13.59 12.89 13.24 48,636 +0.36(+2.83%)
Mar 04, 2019 12.58 13.20 12.58 12.88 32,071 +0.47(+3.79%)
Mar 01, 2019 12.21 12.89 11.49 12.41 7,900 +0.18(+1.47%)
Feb 28, 2019 12.03 12.23 11.71 12.23 13,893 +0.22(+1.83%)
Feb 27, 2019 12.00 12.34 11.97 12.01 14,049 -0.08(-0.66%)
Feb 26, 2019 11.60 12.53 11.60 12.09 75,255 +0.13(+1.09%)
Feb 25, 2019 11.22 12.00 11.21 11.96 17,435 +0.73(+6.50%)
Feb 22, 2019 11.01 11.47 10.82 11.23 17,300 +0.13(+1.17%)
Feb 21, 2019 10.46 11.15 10.46 11.10 41,484 +0.60(+5.71%)
Feb 20, 2019 10.80 10.94 10.45 10.50 103,532 -0.30(-2.78%)
Feb 19, 2019 10.32 10.83 9.900 10.80 37,667 +0.45(+4.35%)
Feb 15, 2019 10.52 10.99 10.35 10.35 34,700 -0.15(-1.43%)
Feb 14, 2019 8.940 10.80 8.810 10.50 26,015 +1.42(+15.64%)
Feb 13, 2019 9.080 9.080 8.765 9.080 120,259 +0.04(+0.44%)
Feb 12, 2019 9.130 9.300 8.640 9.040 193,232 -0.02(-0.22%)
Feb 11, 2019 9.460 9.490 8.760 9.060 9,274 -0.40(-4.23%)
Feb 08, 2019 8.890 9.550 8.890 9.460 2,000 +0.42(+4.65%)
Feb 07, 2019 8.820 9.290 8.820 9.040 6,607 +0.18(+2.03%)
Feb 06, 2019 8.830 9.060 8.830 8.860 2,984 +0.01(+0.11%)
Feb 05, 2019 9.180 9.180 8.850 8.850 4,307 -0.05(-0.56%)
Feb 04, 2019 8.990 9.556 8.808 8.900 5,624 +0.00(+0.00%)
Feb 01, 2019 8.940 8.940 8.860 8.900 5,500 +0.12(+1.37%)
Jan 31, 2019 8.810 8.840 8.780 8.780 1,841 -0.49(-5.29%)
Jan 30, 2019 9.200 9.270 8.720 9.270 11,180 +0.19(+2.09%)
Jan 29, 2019 8.950 9.240 8.730 9.080 4,963 +0.22(+2.48%)
Jan 28, 2019 8.670 8.914 8.670 8.860 4,458 +0.24(+2.78%)
Jan 25, 2019 9.050 9.310 8.540 8.620 20,300 -0.40(-4.43%)
Jan 24, 2019 8.440 9.020 8.440 9.020 2,448 +0.53(+6.24%)
Jan 23, 2019 9.750 9.750 8.480 8.490 161,260 -0.56(-6.19%)
Jan 22, 2019 8.660 9.390 8.610 9.050 13,067 +0.44(+5.11%)
Jan 18, 2019 9.100 9.700 8.580 8.610 6,100 -0.45(-4.97%)
Jan 17, 2019 9.750 9.830 9.010 9.060 33,403 -0.61(-6.31%)
Jan 16, 2019 9.100 9.810 7.990 9.670 49,175 +0.59(+6.50%)
Jan 15, 2019 8.900 10.48 8.900 9.080 51,084 +0.20(+2.25%)
Jan 14, 2019 8.260 9.354 8.260 8.880 47,964 +0.60(+7.18%)
Jan 11, 2019 7.287 9.405 7.216 8.285 75,800 +1.17(+16.36%)
Jan 10, 2019 7.320 7.570 7.055 7.120 11,231 -0.11(-1.52%)
Jan 09, 2019 7.280 7.340 6.960 7.230 6,851 +0.28(+4.03%)
Jan 08, 2019 7.340 7.440 6.810 6.950 15,651 -0.39(-5.31%)
Jan 07, 2019 7.080 7.510 6.860 7.340 45,275 +0.46(+6.69%)
Jan 04, 2019 7.160 7.160 6.600 6.880 15,100 +0.01(+0.15%)
Jan 03, 2019 7.200 7.200 6.490 6.870 47,082 -0.13(-1.86%)
Jan 02, 2019 6.660 7.220 6.400 7.000 72,676 +0.41(+6.22%)
Dec 31, 2018 6.250 6.700 6.190 6.590 31,000 +0.33(+5.27%)
Dec 28, 2018 6.130 6.720 5.815 6.260 49,300 +0.46(+7.93%)
Dec 27, 2018 5.590 5.840 5.320 5.800 36,486 +0.56(+10.69%)
Dec 26, 2018 4.950 5.370 4.794 5.240 134,176 +0.03(+0.58%)
Dec 24, 2018 4.260 5.600 4.175 5.210 110,900 +0.92(+21.45%)
Dec 21, 2018 5.200 5.200 4.055 4.290 123,600 -0.89(-17.18%)
Dec 20, 2018 5.340 5.580 5.160 5.180 93,338 -0.29(-5.30%)
Dec 19, 2018 5.260 5.690 5.260 5.470 72,434 +0.11(+2.05%)
Dec 18, 2018 5.550 5.860 5.310 5.360 51,890 -0.15(-2.72%)
Dec 17, 2018 5.880 6.010 5.510 5.510 20,436 -0.49(-8.17%)
Dec 14, 2018 5.820 6.030 5.720 6.000 27,900 +0.00(+0.00%)
Dec 13, 2018 6.150 6.390 5.850 6.000 41,446 -0.19(-3.07%)
Dec 12, 2018 6.470 6.530 5.990 6.190 84,937 -0.25(-3.88%)
Dec 11, 2018 6.470 7.200 6.340 6.440 24,994 -0.06(-0.92%)
Dec 10, 2018 6.660 6.950 6.250 6.500 44,416 -0.30(-4.41%)
Dec 07, 2018 6.960 7.000 6.650 6.800 27,900 -0.15(-2.16%)
Dec 06, 2018 7.420 7.500 6.900 6.950 49,431 -0.89(-11.35%)
Dec 04, 2018 8.080 8.080 7.840 7.840 2,000 -0.26(-3.21%)
Dec 03, 2018 8.410 8.630 7.915 8.100 15,235 -0.16(-1.94%)
Nov 30, 2018 8.000 8.320 7.900 8.260 19,300 +0.17(+2.10%)
Nov 29, 2018 8.110 8.680 7.915 8.090 36,175 -0.01(-0.12%)
Nov 28, 2018 8.250 8.670 8.100 8.100 12,027 -0.20(-2.41%)
Nov 27, 2018 8.350 8.600 7.910 8.300 50,887 +0.00(+0.00%)
Nov 26, 2018 8.347 8.457 8.040 8.300 26,325 +0.00(+0.00%)
Nov 23, 2018 8.020 8.300 7.940 8.300 3,200 +0.29(+3.62%)
Nov 21, 2018 8.010 8.010 8.010 0 +0.05(+0.63%)
Nov 20, 2018 7.740 8.033 7.060 7.960 46,719 +0.15(+1.92%)
Nov 19, 2018 7.470 8.525 7.470 7.810 13,426 +0.33(+4.41%)
Nov 16, 2018 7.480 8.050 6.650 7.480 20,500 +0.03(+0.40%)
Nov 15, 2018 7.210 8.220 7.000 7.450 49,084 +0.22(+3.04%)
Nov 14, 2018 7.470 7.690 6.825 7.230 62,999 -0.18(-2.43%)
Nov 13, 2018 7.830 8.220 7.250 7.410 73,762 -0.42(-5.36%)
Nov 12, 2018 7.640 8.700 7.150 7.830 88,177 +0.13(+1.69%)
Nov 09, 2018 8.370 8.950 7.120 7.700 22,300 -0.75(-8.88%)
Nov 08, 2018 8.600 9.010 8.340 8.450 16,019 +0.05(+0.60%)
Nov 07, 2018 8.490 8.940 8.104 8.400 12,896 -0.04(-0.47%)
Nov 06, 2018 8.600 8.930 8.320 8.440 16,221 -0.16(-1.86%)
Nov 05, 2018 9.200 9.685 8.300 8.600 160,401 -0.58(-6.32%)
Nov 02, 2018 9.360 9.850 8.460 9.180 98,600 -0.22(-2.34%)
Nov 01, 2018 10.26 10.50 9.130 9.400 62,892 -0.65(-6.47%)
Oct 31, 2018 9.930 10.30 9.930 10.05 4,437 +0.20(+2.03%)
Oct 30, 2018 10.20 10.28 9.800 9.850 40,034 -0.28(-2.76%)
Oct 29, 2018 11.09 11.38 9.520 10.13 43,727 -0.91(-8.24%)
Oct 26, 2018 11.46 11.81 11.01 11.04 99,100 -0.34(-2.99%)
Oct 25, 2018 12.43 12.60 10.62 11.38 100,462 -1.05(-8.45%)
Oct 24, 2018 12.48 12.92 12.06 12.43 44,904 -0.05(-0.40%)
Oct 23, 2018 12.44 12.75 12.00 12.48 23,966 -0.10(-0.79%)
Oct 22, 2018 12.68 13.45 12.29 12.58 57,335 -0.10(-0.79%)
Oct 19, 2018 11.75 12.88 11.16 12.68 106,900 +0.49(+4.02%)
Oct 18, 2018 12.84 12.86 11.50 12.19 56,617 -0.70(-5.43%)
Oct 17, 2018 14.00 14.00 12.50 12.89 60,512 -1.11(-7.93%)
Oct 16, 2018 13.50 14.00 12.91 14.00 195,343 +0.35(+2.56%)
Oct 15, 2018 13.42 13.75 12.99 13.65 95,136 +0.07(+0.52%)
Oct 12, 2018 13.64 13.65 12.91 13.58 84,000 +0.09(+0.67%)
Oct 11, 2018 13.61 13.74 12.89 13.49 48,451 -0.03(-0.22%)
Oct 10, 2018 13.07 13.75 12.55 13.52 63,016 +0.79(+6.21%)
Oct 09, 2018 12.91 12.99 12.53 12.73 72,808 -0.30(-2.30%)
Oct 08, 2018 13.26 13.70 12.50 13.03 78,200 -0.45(-3.34%)
Oct 05, 2018 13.93 13.93 13.00 13.48 76,600 -0.50(-3.58%)
Oct 04, 2018 13.29 14.32 12.80 13.98 258,268 +0.98(+7.54%)
Oct 03, 2018 12.63 13.13 12.23 13.00 216,804 +0.25(+1.96%)
Oct 02, 2018 11.92 12.86 11.02 12.75 162,209 +0.80(+6.69%)
Oct 01, 2018 11.90 12.08 11.40 11.95 260,869 -0.05(-0.42%)
Sep 28, 2018 11.15 12.27 10.75 12.00 403,200 +0.35(+3.00%)
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.