Roivant Sciences Ltd. - Common Shares (ROIV)

10.32Last Price

+0.15 (1.47%)Change

Roivant Sciences is a biopharmaceutical company focused on advancing innovative treatments for various diseases through a unique model that emphasizes the development of underutilized compounds and technologies

The company aims to accelerate the drug development process by leveraging a network of subsidiaries, each dedicated to specific therapeutic areas, including neurology, immunology, and rare diseases. By fostering collaboration and employing a data-driven approach, Roivant seeks to bring effective therapies to patients more efficiently and enhance the overall landscape of healthcare.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	10.12	10.48	9.96	10.32	6,486,434	10.32
3/03/2025	10.74	10.83	10.15	10.17	6,303,318	10.17
2/28/2025	10.33	10.76	10.33	10.74	5,955,112	10.74
2/27/2025	10.61	10.71	10.37	10.38	4,396,736	10.38
2/26/2025	10.56	10.79	10.47	10.60	5,084,461	10.60
2/25/2025	10.53	10.62	10.35	10.49	4,909,738	10.49
2/24/2025	10.66	10.72	10.49	10.52	3,640,850	10.52
2/21/2025	10.72	10.86	10.67	10.68	4,177,382	10.68
2/20/2025	10.66	10.79	10.62	10.72	3,936,456	10.72
2/19/2025	10.62	10.86	10.60	10.67	2,744,247	10.67
2/18/2025	10.56	10.81	10.55	10.68	3,873,063	10.68
2/14/2025	10.48	10.62	10.42	10.56	3,217,968	10.56
2/13/2025	10.39	10.51	10.32	10.45	4,834,629	10.45
2/12/2025	10.35	10.67	10.33	10.44	4,024,939	10.44
2/11/2025	10.76	10.77	10.48	10.49	5,784,512	10.49
2/10/2025	11.41	11.51	10.76	10.79	5,420,471	10.79
2/07/2025	10.83	11.09	10.82	10.89	5,644,266	10.89
2/06/2025	11.01	11.03	10.84	10.87	4,926,287	10.87
2/05/2025	10.92	11.06	10.87	10.97	3,031,730	10.97
2/04/2025	10.77	10.85	10.65	10.84	4,351,752	10.84
2/03/2025	10.93	10.98	10.70	10.70	4,321,348	10.70
1/31/2025	11.41	11.48	11.12	11.13	3,731,376	11.13
1/30/2025	11.18	11.42	11.18	11.37	2,460,615	11.37
1/29/2025	11.10	11.25	11.04	11.13	2,297,940	11.13
1/28/2025	11.19	11.22	11.01	11.15	2,294,289	11.15
1/27/2025	11.09	11.42	11.00	11.14	3,536,479	11.14
1/24/2025	11.16	11.30	11.09	11.17	4,845,131	11.17
1/23/2025	11.09	11.24	11.00	11.21	2,964,262	11.21
1/22/2025	11.30	11.37	11.08	11.16	3,451,550	11.16
1/21/2025	11.22	11.38	11.13	11.27	4,371,973	11.27
1/17/2025	10.94	11.22	10.90	11.15	4,002,058	11.15
1/16/2025	11.12	11.14	10.89	10.89	3,785,829	10.89
1/15/2025	11.09	11.26	10.99	11.07	3,879,369	11.07
1/14/2025	10.82	11.25	10.81	10.94	5,656,952	10.94
1/13/2025	10.60	10.77	10.42	10.74	6,487,541	10.74
1/10/2025	10.91	10.94	10.60	10.63	6,711,903	10.63
1/08/2025	11.40	11.50	10.99	11.02	4,979,204	11.02
1/07/2025	11.55	11.81	11.50	11.52	5,141,582	11.52
1/06/2025	11.68	11.75	11.46	11.51	4,325,086	11.51
1/03/2025	12.13	12.15	11.66	11.69	3,383,775	11.69
1/02/2025	11.90	12.20	11.82	12.08	4,796,487	12.08
12/31/2024	11.43	0.00	11.83	11.83	0	11.83
12/30/2024	11.78	11.78	11.37	11.43	4,108,083	11.43
12/27/2024	11.93	12.05	11.75	11.80	2,981,488	11.80
12/26/2024	11.98	12.06	11.88	12.00	3,301,038	12.00
12/24/2024	11.94	12.02	11.89	12.00	1,402,635	12.00
12/23/2024	11.66	12.02	11.64	11.97	8,154,558	11.97
12/20/2024	11.47	11.67	11.41	11.57	16,004,157	11.57
12/19/2024	11.72	11.78	11.48	11.54	5,254,011	11.54
12/18/2024	12.16	12.21	11.67	11.69	5,805,633	11.69
12/17/2024	12.00	12.21	11.91	12.15	3,831,532	12.15
12/16/2024	11.86	12.16	11.81	12.10	4,631,026	12.10
12/13/2024	11.81	11.94	11.72	11.84	4,582,661	11.84
12/12/2024	12.07	12.12	11.88	11.88	2,950,014	11.88
12/11/2024	12.10	12.26	12.07	12.11	4,121,848	12.11
12/10/2024	12.24	12.30	12.05	12.09	3,103,471	12.09
12/09/2024	12.38	12.42	12.15	12.22	2,926,999	12.22
12/06/2024	12.13	12.43	12.07	12.36	4,425,286	12.36
12/05/2024	11.99	12.18	11.97	12.08	3,222,373	12.08