Date	Open	High	Low	Close	Volume	Change (%)
Mar 26, 2021		16.24	16.24	16.24	0	+0.01(+0.06%)
Mar 25, 2021	16.22	16.25	16.22	16.23	137,828	-0.01(-0.06%)
Mar 24, 2021	16.23	16.24	16.20	16.24	87,153	+0.00(+0.00%)
Mar 23, 2021	16.23	16.25	16.22	16.24	20,571	+0.01(+0.06%)
Mar 22, 2021	16.24	16.25	16.23	16.23	6,599	-0.01(-0.06%)
Mar 19, 2021	16.24	16.26	16.23	16.24	28,700	+0.01(+0.06%)
Mar 18, 2021	16.23	16.25	16.18	16.23	73,754	+0.00(+0.00%)
Mar 17, 2021	16.24	16.26	16.21	16.23	74,606	-0.01(-0.06%)
Mar 16, 2021	16.21	16.24	16.20	16.24	59,085	+0.03(+0.19%)
Mar 15, 2021	16.21	16.23	16.20	16.21	23,212	+0.01(+0.06%)
Mar 12, 2021	16.18	16.21	16.18	16.20	5,700	-0.01(-0.06%)
Mar 11, 2021	16.19	16.21	16.19	16.21	10,152	+0.02(+0.12%)
Mar 10, 2021	16.19	16.20	16.18	16.19	15,487	+0.00(+0.00%)
Mar 09, 2021	16.18	16.21	16.17	16.19	42,712	+0.01(+0.06%)
Mar 08, 2021	16.18	16.21	16.18	16.18	12,012	-0.02(-0.12%)
Mar 05, 2021	16.18	16.20	16.18	16.20	156,300	+0.02(+0.12%)
Mar 04, 2021	16.18	16.19	16.17	16.18	66,228	+0.00(+0.00%)
Mar 03, 2021	16.20	16.20	16.17	16.18	91,058	-0.02(-0.12%)
Mar 02, 2021	16.14	16.21	16.11	16.20	167,920	+0.01(+0.06%)
Mar 01, 2021	16.21	16.21	16.18	16.19	52,802	+0.02(+0.12%)
Feb 26, 2021	16.22	16.22	16.17	16.17	29,700	-0.01(-0.06%)
Feb 25, 2021	16.17	16.18	16.17	16.18	39,206	+0.00(+0.00%)
Feb 24, 2021	16.18	16.19	16.17	16.18	128,718	+0.00(+0.00%)
Feb 23, 2021	16.19	16.20	16.18	16.18	70,648	-0.01(-0.06%)
Feb 22, 2021	16.21	16.21	16.19	16.19	27,174	+0.00(+0.00%)
Feb 19, 2021	16.23	16.23	16.19	16.19	24,800	-0.03(-0.18%)
Feb 18, 2021	16.19	16.22	16.19	16.22	22,186	+0.02(+0.12%)
Feb 17, 2021	16.17	16.24	16.17	16.20	117,664	+0.03(+0.19%)
Feb 16, 2021	16.17	16.21	16.17	16.17	87,480	+0.00(+0.00%)
Feb 12, 2021	16.18	16.20	16.17	16.17	61,700	+0.00(+0.00%)
Feb 11, 2021	16.21	16.24	16.17	16.17	131,105	-0.02(-0.12%)
Feb 10, 2021	16.20	16.23	16.16	16.19	101,165	-0.01(-0.06%)
Feb 09, 2021	16.18	16.21	16.18	16.20	33,495	+0.02(+0.12%)
Feb 08, 2021	16.20	16.21	16.16	16.18	83,704	-0.02(-0.12%)
Feb 05, 2021	16.13	16.20	16.13	16.20	23,700	+0.07(+0.43%)
Feb 04, 2021	16.13	16.14	16.13	16.13	89,211	+0.00(+0.00%)
Feb 03, 2021	16.17	16.20	16.13	16.13	178,187	-0.03(-0.19%)
Feb 02, 2021	16.20	16.25	16.16	16.16	179,807	-0.03(-0.19%)
Feb 01, 2021	16.21	16.22	16.15	16.19	36,179	-0.02(-0.12%)
Jan 29, 2021	16.22	16.24	16.13	16.21	99,800	+0.06(+0.37%)
Jan 28, 2021	16.18	16.23	16.12	16.15	134,224	+0.00(+0.00%)
Jan 27, 2021	16.22	16.24	16.12	16.15	565,777	-0.01(-0.06%)
Jan 26, 2021	16.18	16.18	16.14	16.16	47,240	+0.02(+0.12%)
Jan 25, 2021	16.24	16.24	16.13	16.14	78,517	-0.10(-0.62%)
Jan 22, 2021	16.13	16.24	16.13	16.24	53,700	+0.05(+0.31%)
Jan 21, 2021	16.15	16.19	16.15	16.19	21,307	+0.04(+0.25%)
Jan 20, 2021	16.16	16.18	16.15	16.15	39,389	+0.00(+0.00%)
Jan 19, 2021	16.18	16.18	16.15	16.15	60,712	-0.01(-0.06%)
Jan 15, 2021	16.17	16.19	16.15	16.16	44,300	+0.00(+0.00%)
Jan 14, 2021	16.13	16.18	16.12	16.16	23,360	+0.03(+0.19%)
Jan 13, 2021	16.12	16.19	16.12	16.13	29,712	+0.01(+0.06%)
Jan 12, 2021	16.12	16.13	16.11	16.12	43,753	+0.01(+0.06%)
Jan 11, 2021	16.10	16.12	16.10	16.11	44,602	+0.01(+0.06%)
Jan 08, 2021	16.09	16.12	16.06	16.10	330,100	+0.01(+0.06%)
Jan 07, 2021	16.09	16.17	16.09	16.09	113,009	+0.00(+0.00%)
Jan 06, 2021	16.14	16.15	16.09	16.09	82,622	-0.02(-0.12%)
Jan 05, 2021	16.07	16.15	16.06	16.11	84,128	+0.06(+0.37%)
Jan 04, 2021	16.08	16.09	16.04	16.05	407,673	-0.08(-0.50%)
Dec 31, 2020		16.13	16.13	16.13	384,425	+0.08(+0.50%)
Dec 30, 2020	16.10	16.10	16.03	16.05	384,425	-0.02(-0.12%)
Dec 29, 2020	16.05	16.12	16.03	16.07	451,295	+0.04(+0.25%)
Dec 28, 2020	16.10	16.12	16.03	16.03	573,903	-0.01(-0.06%)
Dec 24, 2020	16.04	16.05	15.98	16.04	244,800	+0.00(+0.00%)
Dec 23, 2020	16.05	16.13	15.88	16.04	483,728	+0.00(+0.00%)
Dec 22, 2020	16.07	16.08	16.04	16.04	282,292	-0.05(-0.31%)
Dec 21, 2020	16.08	16.12	16.07	16.09	82,312	+0.02(+0.12%)
Dec 18, 2020	16.08	16.10	16.05	16.07	141,600	-0.01(-0.06%)
Dec 17, 2020	16.12	16.15	16.08	16.08	53,037	+0.00(+0.00%)
Dec 16, 2020	16.11	16.14	16.08	16.08	96,279	-0.02(-0.12%)
Dec 15, 2020	16.12	16.12	16.07	16.10	131,603	+0.00(+0.00%)
Dec 14, 2020	16.10	16.11	16.07	16.10	176,997	+0.03(+0.19%)
Dec 11, 2020	16.08	16.11	16.01	16.07	74,600	-0.02(-0.12%)
Dec 10, 2020	16.08	16.13	16.08	16.09	54,112	+0.00(+0.00%)
Dec 09, 2020	16.07	16.10	16.07	16.09	77,620	+0.01(+0.06%)
Dec 08, 2020	16.11	16.14	16.07	16.08	80,938	-0.02(-0.12%)
Dec 07, 2020	16.08	16.13	16.06	16.10	115,769	-0.01(-0.06%)
Dec 04, 2020	16.11	16.12	16.09	16.11	116,000	+0.02(+0.12%)
Dec 03, 2020	16.10	16.12	16.05	16.09	154,117	-0.02(-0.12%)
Dec 02, 2020	16.05	16.12	16.04	16.11	129,512	+0.05(+0.31%)
Dec 01, 2020	16.10	16.10	16.04	16.06	156,664	-0.01(-0.06%)
Nov 30, 2020	16.00	16.14	15.98	16.07	160,785	+0.00(+0.00%)
Nov 27, 2020	15.96	16.07	15.96	16.07	129,200	+0.03(+0.19%)
Nov 25, 2020	16.05	16.07	15.87	16.04	686,600	-0.10(-0.62%)
Nov 24, 2020	16.20	16.20	16.13	16.14	373,432	+0.00(+0.00%)
Nov 23, 2020	16.13	16.25	16.12	16.14	220,468	+0.00(+0.00%)
Nov 20, 2020	16.15	16.18	16.01	16.14	177,700	-0.05(-0.31%)
Nov 19, 2020	16.06	16.25	16.06	16.19	339,803	+0.05(+0.31%)
Nov 18, 2020	16.04	16.14	16.02	16.14	496,446	+0.11(+0.69%)
Nov 17, 2020	16.02	16.15	16.02	16.03	367,386	-0.01(-0.06%)
Nov 16, 2020	16.00	16.08	16.00	16.04	695,171	+0.02(+0.12%)
Nov 13, 2020	15.98	16.08	15.98	16.02	10,330,900	+7.74(+93.48%)
Nov 12, 2020	7.970	8.340	7.890	8.280	521,006	+0.37(+4.68%)
Nov 11, 2020	8.070	8.130	7.850	7.910	39,951	-0.11(-1.37%)
Nov 10, 2020	7.970	8.100	7.780	8.020	66,868	+0.17(+2.17%)
Nov 09, 2020	8.100	8.270	7.787	7.850	48,688	-0.23(-2.85%)
Nov 06, 2020	8.200	8.380	8.000	8.080	61,900	-0.23(-2.77%)
Nov 05, 2020	8.180	8.370	8.081	8.310	68,680	+0.17(+2.09%)
Nov 04, 2020	8.040	8.403	7.920	8.140	56,829	+0.21(+2.65%)
Nov 03, 2020	7.610	8.060	7.370	7.930	89,243	+0.50(+6.73%)
Nov 02, 2020	7.560	7.560	7.150	7.430	48,335	+0.04(+0.54%)
Oct 30, 2020	7.700	7.839	7.215	7.390	65,700	-0.30(-3.90%)
Oct 29, 2020	7.700	7.845	7.590	7.690	48,889	+0.06(+0.79%)
Oct 28, 2020	8.010	8.020	7.580	7.630	66,052	-0.50(-6.15%)
Oct 27, 2020	8.010	8.270	7.935	8.130	55,492	+0.12(+1.50%)
Oct 26, 2020	8.260	8.303	7.820	8.010	47,754	-0.25(-3.03%)
Oct 23, 2020	8.180	8.350	8.075	8.260	47,600	+0.11(+1.35%)
Oct 22, 2020	8.315	8.315	7.570	8.150	199,770	+0.01(+0.12%)
Oct 21, 2020	8.220	8.260	8.050	8.140	46,207	-0.07(-0.85%)
Oct 20, 2020	8.450	8.545	8.095	8.210	40,353	-0.23(-2.73%)
Oct 19, 2020	8.580	8.770	8.310	8.440	32,714	-0.14(-1.63%)
Oct 16, 2020	8.500	9.030	8.361	8.580	105,300	+0.31(+3.75%)
Oct 15, 2020	8.510	8.600	8.000	8.270	114,242	-0.38(-4.39%)
Oct 14, 2020	9.050	9.050	8.440	8.650	69,451	-0.37(-4.10%)
Oct 13, 2020	9.000	9.050	8.830	9.020	24,409	+0.03(+0.33%)
Oct 12, 2020	9.420	9.420	8.750	8.990	64,731	-0.39(-4.16%)
Oct 09, 2020	9.310	9.540	9.060	9.380	34,100	+0.18(+1.96%)
Oct 08, 2020	9.400	9.582	9.100	9.200	75,251	-0.04(-0.43%)
Oct 07, 2020	9.630	9.760	9.050	9.240	118,967	-0.30(-3.14%)
Oct 06, 2020	9.910	10.00	9.450	9.540	41,392	-0.37(-3.73%)
Oct 05, 2020	10.13	10.17	9.630	9.910	118,243	-0.15(-1.49%)
Oct 02, 2020	9.600	10.19	9.403	10.06	136,200	+0.42(+4.36%)
Oct 01, 2020	9.360	9.740	9.350	9.640	50,525	+0.30(+3.21%)
Sep 30, 2020	9.210	9.450	8.830	9.340	71,151	+0.15(+1.63%)
Sep 29, 2020	9.120	9.230	9.040	9.190	29,484	+0.02(+0.22%)
Sep 28, 2020	9.480	9.480	9.000	9.170	27,853	-0.05(-0.54%)
Sep 25, 2020	9.280	9.300	8.970	9.220	26,600	-0.13(-1.39%)
Sep 24, 2020	8.800	9.380	8.370	9.350	84,697	+0.52(+5.89%)
Sep 23, 2020	8.900	9.180	8.750	8.830	31,433	-0.10(-1.12%)
Sep 22, 2020	9.400	9.400	8.820	8.930	61,546	-0.40(-4.29%)
Sep 21, 2020	10.10	10.30	9.220	9.330	197,120	-0.78(-7.72%)
Sep 18, 2020	9.750	10.11	9.630	10.11	85,600	+0.39(+4.01%)
Sep 17, 2020	9.590	9.780	9.290	9.720	40,452	+0.12(+1.25%)
Sep 16, 2020	9.420	9.680	9.364	9.600	59,664	+0.21(+2.24%)
Sep 15, 2020	9.420	9.710	9.300	9.390	42,484	-0.01(-0.11%)
Sep 14, 2020	9.410	9.420	9.170	9.400	61,102	+0.15(+1.62%)
Sep 11, 2020	9.300	9.480	9.000	9.250	61,200	+0.06(+0.65%)
Sep 10, 2020	9.280	9.850	9.030	9.190	102,779	-0.06(-0.65%)
Sep 09, 2020	9.100	9.605	9.100	9.250	197,267	+0.20(+2.21%)
Sep 08, 2020	9.000	9.440	8.750	9.050	137,271	+0.20(+2.26%)
Sep 04, 2020	9.110	9.480	8.450	8.850	155,300	+0.01(+0.11%)
Sep 03, 2020	8.800	9.390	8.750	8.840	152,061	+0.05(+0.57%)
Sep 02, 2020	8.720	8.930	8.350	8.790	55,298	+0.03(+0.34%)
Sep 01, 2020	9.240	9.590	8.480	8.760	100,557	-0.20(-2.23%)
Aug 31, 2020	8.100	9.270	8.065	8.960	270,659	+0.93(+11.58%)
Aug 28, 2020	7.930	8.050	7.760	8.030	49,600	+0.11(+1.39%)
Aug 27, 2020	8.063	8.202	7.680	7.920	52,905	-0.23(-2.82%)
Aug 26, 2020	8.540	8.540	7.980	8.150	59,398	-0.31(-3.66%)
Aug 25, 2020	8.030	8.470	7.800	8.460	76,165	+0.47(+5.88%)
Aug 24, 2020	8.070	8.070	7.660	7.990	88,033	+0.20(+2.57%)
Aug 21, 2020	8.360	8.360	7.760	7.790	111,900	-0.58(-6.93%)
Aug 20, 2020	8.480	8.490	8.290	8.370	37,773	+0.01(+0.12%)
Aug 19, 2020	8.300	8.420	8.140	8.360	87,062	+0.15(+1.83%)
Aug 18, 2020	8.050	8.410	8.050	8.210	63,831	+0.13(+1.61%)
Aug 17, 2020	7.850	8.180	7.850	8.080	41,513	+0.32(+4.12%)
Aug 14, 2020	8.230	8.230	7.690	7.760	83,800	-0.39(-4.79%)
Aug 13, 2020	7.600	8.390	7.580	8.150	96,276	+0.48(+6.26%)
Aug 12, 2020	7.840	7.950	7.660	7.670	40,676	+0.00(+0.00%)
Aug 11, 2020	7.910	8.050	7.630	7.670	66,990	-0.30(-3.76%)
Aug 10, 2020	7.990	8.300	7.970	7.970	51,883	-0.01(-0.13%)
Aug 07, 2020	8.240	8.240	7.310	7.980	294,500	-0.27(-3.27%)
Aug 06, 2020	8.400	8.615	8.035	8.250	42,632	-0.04(-0.48%)
Aug 05, 2020	8.520	8.520	8.250	8.290	28,822	-0.13(-1.54%)
Aug 04, 2020	8.350	8.445	8.300	8.420	24,092	-0.02(-0.24%)
Aug 03, 2020	8.340	8.600	8.200	8.440	44,599	+0.30(+3.69%)
Jul 31, 2020	8.500	8.546	7.930	8.140	87,200	-0.28(-3.33%)
Jul 30, 2020	8.420	8.540	8.050	8.420	90,768	-0.07(-0.82%)
Jul 29, 2020	8.590	8.810	8.435	8.490	42,770	-0.21(-2.41%)
Jul 28, 2020	9.040	9.110	8.700	8.700	51,034	-0.26(-2.90%)
Jul 27, 2020	9.100	9.245	8.880	8.960	52,589	-0.04(-0.44%)
Jul 24, 2020	9.630	9.630	9.000	9.000	35,000	-0.67(-6.93%)
Jul 23, 2020	9.170	9.970	9.150	9.670	71,801	+0.58(+6.38%)
Jul 22, 2020	9.400	9.540	9.090	9.090	81,524	-0.29(-3.09%)
Jul 21, 2020	9.240	9.480	9.230	9.380	31,495	+0.15(+1.63%)
Jul 20, 2020	8.800	9.320	8.777	9.230	65,457	+0.47(+5.37%)
Jul 17, 2020	8.760	9.390	8.510	8.760	179,400	+0.06(+0.69%)
Jul 16, 2020	8.940	8.940	8.410	8.700	171,871	-0.24(-2.68%)
Jul 15, 2020	9.250	9.500	8.890	8.940	117,707	-0.21(-2.30%)
Jul 14, 2020	9.130	9.430	9.000	9.150	61,014	-0.05(-0.54%)
Jul 13, 2020	9.580	9.700	9.100	9.200	36,916	-0.19(-2.02%)
Jul 10, 2020	9.500	9.850	9.280	9.390	51,100	-0.13(-1.37%)
Jul 09, 2020	9.810	9.900	9.420	9.520	37,629	-0.34(-3.45%)
Jul 08, 2020	10.07	10.13	9.750	9.860	67,330	-0.21(-2.09%)
Jul 07, 2020	9.990	10.29	9.990	10.07	24,750	+0.01(+0.10%)
Jul 06, 2020	10.75	10.75	9.890	10.06	86,998	-0.44(-4.19%)
Jul 02, 2020	10.64	10.72	10.23	10.50	94,500	+0.00(+0.00%)
Jul 01, 2020	9.790	10.78	9.790	10.50	63,615	+0.66(+6.71%)
Jun 30, 2020	10.20	10.29	9.770	9.840	110,356	-0.35(-3.43%)
Jun 29, 2020	10.22	10.31	10.14	10.19	95,572	-0.08(-0.78%)
Jun 26, 2020	10.12	10.31	9.880	10.27	92,700	+0.24(+2.39%)
Jun 25, 2020	10.27	10.38	9.910	10.03	90,650	-0.27(-2.62%)
Jun 24, 2020	10.68	10.79	10.00	10.30	83,281	-0.51(-4.72%)
Jun 23, 2020	10.34	11.00	10.34	10.81	148,488	+0.48(+4.65%)
Jun 22, 2020	10.89	10.94	10.24	10.33	105,495	-0.53(-4.88%)
Jun 19, 2020	11.47	11.47	10.50	10.86	199,200	-0.64(-5.57%)
Jun 18, 2020	11.00	12.06	10.95	11.50	78,088	+0.56(+5.12%)
Jun 17, 2020	11.33	12.59	10.87	10.94	54,268	-0.16(-1.44%)
Jun 16, 2020	10.97	11.28	10.52	11.10	59,782	+0.39(+3.64%)
Jun 15, 2020	10.80	11.34	10.36	10.71	80,182	-0.26(-2.37%)
Jun 12, 2020	10.90	11.34	10.74	10.97	80,700	+0.24(+2.24%)
Jun 11, 2020	10.69	11.07	10.15	10.73	147,086	-0.16(-1.47%)
Jun 10, 2020	11.38	11.68	10.74	10.89	130,009	-0.46(-4.05%)
Jun 09, 2020	11.89	11.90	11.26	11.35	87,433	-0.45(-3.81%)
Jun 08, 2020	11.36	12.45	11.15	11.80	112,268	+0.68(+6.12%)
Jun 05, 2020	11.05	11.36	10.50	11.12	211,500	+0.19(+1.74%)
Jun 04, 2020	11.48	11.74	10.58	10.93	139,347	-0.74(-6.34%)
Jun 03, 2020	10.86	12.77	10.78	11.67	207,123	+1.03(+9.68%)
Jun 02, 2020	10.60	11.26	10.48	10.64	257,004	+0.11(+1.04%)

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.

Urovant Sciences Ltd (NQ: UROV )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Urovant Sciences Ltd (NQ: UROV )

Historical Prices

Sections

Services

The Daily Press