Roivant Sciences Ltd. - Common Shares (ROIV)

11.19Last Price

-0.19 (-1.63%)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:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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	11.52	5,544,403	11.52
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	3,222,523	12.08
12/04/2024	12.07	12.27	12.06	12.11	6,446,855	12.11
12/03/2024	12.30	12.46	11.95	12.12	5,195,346	12.12
12/02/2024	12.69	12.74	12.47	12.48	3,272,957	12.48
11/29/2024	12.62	12.82	12.57	12.71	2,439,939	12.71
11/27/2024	12.71	12.76	12.54	12.69	2,645,183	12.69
11/26/2024	12.37	12.73	12.37	12.70	5,508,241	12.70
11/25/2024	12.71	12.94	12.41	12.46	7,904,682	12.46
11/22/2024	11.83	12.57	11.78	12.53	11,361,594	12.53
11/21/2024	11.65	11.97	11.62	11.82	7,197,100	11.82
11/20/2024	11.31	11.51	11.23	11.49	3,068,761	11.49
11/19/2024	11.13	11.34	11.06	11.31	4,506,670	11.31
11/18/2024	11.18	11.23	11.04	11.16	4,197,547	11.16
11/15/2024	11.56	11.61	11.14	11.20	8,376,208	11.20
11/14/2024	12.00	12.01	11.64	11.64	5,428,500	11.64
11/13/2024	11.82	12.05	11.59	11.95	11,454,841	11.95
11/12/2024	11.78	12.00	11.53	11.64	5,121,630	11.64
11/11/2024	12.02	12.12	11.77	11.81	5,997,992	11.81
11/08/2024	11.79	11.88	11.65	11.87	2,996,634	11.87
11/07/2024	11.68	11.86	11.68	11.76	2,584,828	11.76
11/06/2024	11.92	11.99	11.68	11.75	4,186,300	11.75
11/05/2024	11.50	11.67	11.40	11.66	2,531,828	11.66
11/04/2024	11.66	11.69	11.48	11.53	3,328,308	11.53
11/01/2024	11.56	11.75	11.55	11.68	3,778,948	11.68
10/31/2024	11.72	11.78	11.54	11.55	2,494,131	11.55