Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roivant Sciences Ltd (NQ: ROIV )

11.03 +0.15 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Jun 30, 2022 4.440 4.450 4.060 4.070 1,290,388 -0.42(-9.35%)
Jun 29, 2022 4.830 4.890 4.480 4.490 1,035,082 -0.21(-4.47%)
Jun 28, 2022 4.670 4.810 4.460 4.700 689,647 +0.02(+0.43%)
Jun 27, 2022 4.750 4.790 4.480 4.680 733,721 -0.11(-2.30%)
Jun 24, 2022 4.710 4.840 4.411 4.790 1,331,293 +0.13(+2.79%)
Jun 23, 2022 4.340 4.700 4.150 4.660 1,110,790 +0.31(+7.13%)
Jun 22, 2022 4.180 4.490 4.135 4.350 745,836 +0.08(+1.87%)
Jun 21, 2022 4.390 4.590 4.210 4.270 1,066,019 -0.11(-2.51%)
Jun 17, 2022 3.850 4.540 3.850 4.380 3,860,680 +0.56(+14.66%)
Jun 16, 2022 3.920 4.000 3.770 3.820 565,021 -0.21(-5.21%)
Jun 15, 2022 3.740 4.130 3.720 4.030 975,180 +0.30(+7.90%)
Jun 14, 2022 3.570 3.880 3.485 3.735 417,790 +0.21(+6.11%)
Jun 13, 2022 3.710 3.740 3.440 3.520 638,472 -0.35(-9.04%)
Jun 10, 2022 3.920 3.920 3.690 3.870 577,000 -0.14(-3.49%)
Jun 09, 2022 3.980 4.130 3.900 4.010 775,684 -0.02(-0.50%)
Jun 08, 2022 4.100 4.260 3.980 4.030 659,587 -0.13(-3.12%)
Jun 07, 2022 3.980 4.175 3.780 4.160 870,184 +0.19(+4.79%)
Jun 06, 2022 4.360 4.400 3.750 3.970 2,059,654 -0.39(-8.94%)
Jun 03, 2022 4.280 4.510 4.150 4.360 1,744,082 -0.02(-0.46%)
Jun 02, 2022 4.260 4.420 3.950 4.380 1,086,447 +0.34(+8.42%)
Jun 01, 2022 4.320 4.430 3.980 4.040 924,992 -0.40(-9.01%)
May 31, 2022 4.000 4.495 3.860 4.440 6,147,658 +0.40(+9.90%)
May 27, 2022 4.060 4.180 3.900 4.040 1,167,680 -0.06(-1.46%)
May 26, 2022 3.910 4.200 3.855 4.100 792,194 +0.15(+3.80%)
May 25, 2022 3.850 3.995 3.510 3.950 957,183 +0.04(+1.02%)
May 24, 2022 3.840 4.025 3.561 3.910 2,096,533 +0.26(+7.12%)
May 23, 2022 3.840 3.910 3.600 3.650 591,781 -0.05(-1.35%)
May 20, 2022 3.730 3.950 3.660 3.700 605,932 +0.05(+1.37%)
May 19, 2022 3.600 3.800 3.590 3.650 460,806 +0.02(+0.55%)
May 18, 2022 3.770 3.870 3.610 3.630 525,065 -0.17(-4.47%)
May 17, 2022 3.610 3.840 3.480 3.800 725,405 +0.27(+7.65%)
May 16, 2022 3.490 3.710 3.380 3.530 907,631 +0.07(+2.02%)
May 13, 2022 2.900 3.540 2.880 3.460 1,096,129 +0.65(+23.13%)
May 12, 2022 2.810 2.865 2.520 2.810 1,035,579 -0.01(-0.35%)
May 11, 2022 3.060 3.130 2.770 2.820 578,001 -0.23(-7.54%)
May 10, 2022 3.190 3.360 3.020 3.050 463,491 -0.11(-3.48%)
May 09, 2022 3.560 3.655 3.070 3.160 623,686 -0.46(-12.71%)
May 06, 2022 3.770 3.870 3.590 3.620 216,355 -0.18(-4.74%)
May 05, 2022 3.870 3.870 3.700 3.800 162,519 -0.16(-4.04%)
May 04, 2022 3.910 3.970 3.680 3.960 204,943 +0.10(+2.59%)
May 03, 2022 3.840 3.950 3.750 3.860 179,549 +0.01(+0.26%)
May 02, 2022 3.680 3.930 3.660 3.850 266,155 +0.16(+4.34%)
Apr 29, 2022 3.930 4.070 3.680 3.690 376,701 -0.17(-4.40%)
Apr 28, 2022 3.750 3.900 3.645 3.860 194,217 +0.12(+3.21%)
Apr 27, 2022 3.870 3.973 3.730 3.740 269,802 -0.17(-4.35%)
Apr 26, 2022 4.090 4.210 3.840 3.910 558,613 -0.14(-3.46%)
Apr 25, 2022 3.940 4.070 3.825 4.050 419,732 +0.14(+3.58%)
Apr 22, 2022 3.680 3.930 3.635 3.910 342,487 +0.21(+5.68%)
Apr 21, 2022 3.830 3.840 3.700 3.700 300,711 -0.15(-3.90%)
Apr 20, 2022 3.950 4.044 3.720 3.850 243,136 -0.12(-3.02%)
Apr 19, 2022 3.790 4.090 3.780 3.970 667,613 +0.14(+3.66%)
Apr 18, 2022 3.990 4.070 3.800 3.830 496,109 -0.21(-5.32%)
Apr 14, 2022 4.130 4.130 3.730 4.045 869,542 -0.08(-2.06%)
Apr 13, 2022 4.020 4.180 3.770 4.130 704,264 +0.15(+3.77%)
Apr 12, 2022 4.160 4.160 3.956 3.980 221,990 -0.10(-2.45%)
Apr 11, 2022 4.130 4.150 4.010 4.080 233,191 -0.07(-1.69%)
Apr 08, 2022 4.200 4.340 4.090 4.150 252,735 -0.13(-3.04%)
Apr 07, 2022 4.100 4.360 4.050 4.280 352,637 +0.13(+3.13%)
Apr 06, 2022 4.200 4.250 4.040 4.150 619,207 -0.13(-3.04%)
Apr 05, 2022 4.570 4.674 4.150 4.280 1,171,737 -0.26(-5.73%)
Apr 04, 2022 4.790 4.790 4.490 4.540 737,487 -0.30(-6.20%)
Apr 01, 2022 4.870 5.100 4.790 4.840 277,247 -0.10(-2.02%)
Mar 31, 2022 4.700 4.970 4.510 4.940 522,421 +0.20(+4.22%)
Mar 30, 2022 4.850 4.980 4.670 4.740 735,175 -0.19(-3.85%)
Mar 29, 2022 4.770 4.990 4.770 4.930 408,783 +0.15(+3.14%)
Mar 28, 2022 4.970 5.100 4.740 4.780 293,926 -0.20(-4.02%)
Mar 25, 2022 5.120 5.155 4.730 4.980 924,017 -0.13(-2.54%)
Mar 24, 2022 5.150 5.330 5.010 5.110 404,323 -0.03(-0.58%)
Mar 23, 2022 5.400 5.469 5.110 5.140 404,350 -0.33(-6.03%)
Mar 22, 2022 5.680 5.680 5.440 5.470 208,020 -0.17(-3.01%)
Mar 21, 2022 5.220 5.660 5.080 5.640 449,141 +0.45(+8.67%)
Mar 18, 2022 5.200 5.330 5.080 5.190 1,396,288 -0.03(-0.57%)
Mar 17, 2022 5.110 5.410 4.950 5.220 492,942 +0.11(+2.15%)
Mar 16, 2022 5.180 5.250 4.933 5.110 425,669 -0.08(-1.54%)
Mar 15, 2022 4.970 5.235 4.910 5.190 278,135 +0.21(+4.22%)
Mar 14, 2022 4.980 5.030 4.790 4.980 347,441 -0.05(-0.99%)
Mar 11, 2022 5.160 5.220 5.000 5.030 325,197 -0.14(-2.71%)
Mar 10, 2022 5.250 5.335 5.000 5.170 348,995 -0.25(-4.61%)
Mar 09, 2022 5.230 5.490 5.110 5.420 375,770 +0.20(+3.83%)
Mar 08, 2022 5.300 5.430 4.970 5.220 384,371 -0.16(-2.97%)
Mar 07, 2022 5.560 5.635 5.095 5.380 857,039 -0.28(-4.95%)
Mar 04, 2022 5.610 5.740 5.095 5.660 556,752 -0.10(-1.74%)
Mar 03, 2022 6.230 6.280 5.690 5.760 358,045 -0.51(-8.13%)
Mar 02, 2022 6.250 6.500 6.200 6.270 127,155 -0.07(-1.10%)
Mar 01, 2022 6.520 6.520 6.110 6.340 158,087 +0.05(+0.79%)
Feb 28, 2022 7.200 7.240 6.280 6.290 259,847 -0.29(-4.41%)
Feb 25, 2022 6.720 6.850 6.460 6.580 209,248 -0.11(-1.64%)
Feb 24, 2022 6.250 6.710 6.245 6.690 202,736 +0.28(+4.37%)
Feb 23, 2022 6.640 6.720 6.400 6.410 173,501 -0.21(-3.17%)
Feb 22, 2022 6.700 6.810 6.390 6.620 304,773 -0.01(-0.15%)
Feb 18, 2022 6.630 0 +0.03(+0.45%)
Feb 17, 2022 7.170 7.170 6.510 6.600 343,134 -0.62(-8.59%)
Feb 16, 2022 7.270 7.275 7.020 7.220 101,156 +0.00(+0.00%)
Feb 15, 2022 7.130 7.270 6.800 7.220 225,979 +0.02(+0.28%)
Feb 14, 2022 7.030 7.230 6.660 7.200 339,875 +0.35(+5.11%)
Feb 11, 2022 7.180 7.300 6.780 6.850 295,852 -0.42(-5.78%)
Feb 10, 2022 7.250 7.440 7.140 7.270 272,926 +0.02(+0.28%)
Feb 09, 2022 6.970 7.310 6.910 7.250 237,850 +0.30(+4.32%)
Feb 08, 2022 7.040 7.050 6.715 6.950 258,569 -0.10(-1.42%)
Feb 07, 2022 7.130 7.270 6.953 7.050 276,802 -0.08(-1.12%)
Feb 04, 2022 7.010 7.270 6.950 7.130 181,323 +0.10(+1.42%)
Feb 03, 2022 6.870 7.040 7.030 309,721 +0.01(+0.14%)
Feb 02, 2022 7.080 7.186 6.780 7.020 194,277 -0.14(-1.96%)
Feb 01, 2022 6.900 7.360 6.660 7.160 402,736 +0.21(+3.02%)
Jan 31, 2022 6.760 6.950 259,898 +0.27(+4.04%)
Jan 28, 2022 6.980 6.980 6.520 6.680 352,375 -0.27(-3.88%)
Jan 27, 2022 8.130 8.130 6.810 6.950 402,078 -0.58(-7.70%)
Jan 26, 2022 7.330 7.670 7.220 7.530 310,534 +0.28(+3.86%)
Jan 25, 2022 7.100 7.300 6.960 7.250 252,199 -0.03(-0.41%)
Jan 24, 2022 7.100 7.300 6.760 7.280 369,357 +0.03(+0.41%)
Jan 21, 2022 7.200 7.360 6.950 7.250 255,037 +0.11(+1.54%)
Jan 20, 2022 6.920 7.470 6.920 7.140 218,432 +0.22(+3.18%)
Jan 19, 2022 7.010 7.260 6.830 6.920 297,286 -0.02(-0.29%)
Jan 18, 2022 7.880 7.981 6.830 6.940 551,751 -1.01(-12.70%)
Jan 14, 2022 7.950 0 +0.37(+4.88%)
Jan 13, 2022 7.950 7.950 7.420 7.580 527,606 -0.30(-3.81%)
Jan 12, 2022 8.170 8.170 7.760 7.880 278,710 -0.14(-1.75%)
Jan 11, 2022 8.040 8.250 7.800 8.020 299,499 -0.18(-2.20%)
Jan 10, 2022 8.650 8.670 7.740 8.200 323,203 -0.35(-4.09%)
Jan 07, 2022 8.530 8.870 8.490 8.550 228,075 -0.15(-1.72%)
Jan 06, 2022 8.880 8.949 8.440 8.700 388,202 -0.19(-2.14%)
Jan 05, 2022 9.580 9.680 8.650 8.890 484,177 -0.62(-6.52%)
Jan 04, 2022 10.16 10.16 9.220 9.510 233,326 -0.40(-4.04%)
Jan 03, 2022 10.31 10.31 9.580 9.910 288,789 -0.17(-1.69%)
Dec 31, 2021 10.61 10.71 9.930 10.08 309,401 -0.56(-5.26%)
Dec 30, 2021 10.57 10.92 10.41 10.64 185,283 -0.03(-0.28%)
Dec 29, 2021 11.30 11.48 10.48 10.67 312,952 -0.78(-6.81%)
Dec 28, 2021 11.82 12.16 11.45 11.45 190,488 -0.37(-3.13%)
Dec 27, 2021 12.19 12.20 11.26 11.82 210,940 -0.14(-1.17%)
Dec 23, 2021 11.47 12.19 11.09 11.96 549,370 +0.11(+0.93%)
Dec 22, 2021 12.46 13.66 11.51 11.85 881,697 -0.61(-4.90%)
Dec 21, 2021 13.18 13.45 11.92 12.46 628,602 -1.06(-7.84%)
Dec 20, 2021 10.60 16.76 10.50 13.52 4,310,825 +2.57(+23.47%)
Dec 17, 2021 9.250 11.49 9.000 10.95 9,288,578 +1.69(+18.25%)
Dec 16, 2021 8.780 9.520 8.520 9.260 473,695 +0.29(+3.23%)
Dec 15, 2021 8.530 9.080 8.380 8.970 487,613 +0.61(+7.30%)
Dec 14, 2021 8.250 9.180 8.250 8.360 462,272 +0.10(+1.21%)
Dec 13, 2021 9.150 9.993 8.020 8.260 625,296 -0.67(-7.50%)
Dec 10, 2021 10.25 10.82 8.845 8.930 1,043,891 -1.40(-13.55%)
Dec 09, 2021 9.760 10.99 9.760 10.33 767,690 +0.37(+3.71%)
Dec 08, 2021 9.460 10.50 9.300 9.960 660,337 +0.29(+3.00%)
Dec 07, 2021 8.850 10.51 8.820 9.670 860,734 +0.67(+7.44%)
Dec 06, 2021 9.100 9.280 8.770 9.000 1,361,551 +0.02(+0.22%)
Dec 03, 2021 8.890 9.150 8.110 8.980 707,399 +0.14(+1.58%)
Dec 02, 2021 8.710 9.000 7.860 8.840 1,120,666 -0.05(-0.56%)
Dec 01, 2021 7.520 9.770 7.100 8.890 6,933,650 +2.26(+34.09%)
Nov 30, 2021 7.000 7.000 6.550 6.630 250,899 -0.31(-4.47%)
Nov 29, 2021 7.080 7.082 6.860 6.940 635,212 -0.06(-0.86%)
Nov 26, 2021 7.010 7.190 6.860 7.000 190,101 -0.12(-1.65%)
Nov 24, 2021 7.520 7.570 6.860 7.117 601,783 -0.38(-5.10%)
Nov 23, 2021 7.820 7.890 7.350 7.500 539,875 -0.37(-4.70%)
Nov 22, 2021 8.050 8.120 7.600 7.870 341,196 -0.13(-1.62%)
Nov 19, 2021 8.020 8.385 7.910 8.000 253,806 -0.12(-1.48%)
Nov 18, 2021 8.260 8.140 8.070 8.120 215,124 -0.02(-0.25%)
Nov 17, 2021 8.100 8.450 7.990 8.140 402,859 -0.06(-0.73%)
Nov 16, 2021 8.410 8.410 7.970 8.200 784,373 +0.12(+1.49%)
Nov 15, 2021 8.230 8.410 7.600 8.080 557,609 -0.32(-3.81%)
Nov 12, 2021 7.790 8.500 7.790 8.400 391,104 +0.58(+7.42%)
Nov 11, 2021 8.020 8.240 7.762 7.820 162,537 -0.08(-1.01%)
Nov 10, 2021 8.180 7.900 1,376,397 -0.59(-6.95%)
Nov 09, 2021 7.630 8.490 7.420 8.490 254,875 +0.89(+11.71%)
Nov 08, 2021 8.130 8.130 7.485 7.600 200,374 -0.14(-1.81%)
Nov 05, 2021 7.800 8.050 7.640 7.740 263,143 -0.09(-1.15%)
Nov 04, 2021 7.930 7.995 7.710 7.830 355,697 -0.11(-1.39%)
Nov 03, 2021 7.490 7.950 7.490 7.940 121,718 +0.44(+5.87%)
Nov 02, 2021 7.870 8.010 7.450 7.500 220,611 -0.31(-3.97%)
Nov 01, 2021 8.290 7.940 7.700 7.810 304,105 -0.13(-1.64%)
Oct 29, 2021 8.180 7.520 7.940 372,021 -0.02(-0.25%)
Oct 28, 2021 7.510 8.000 7.960 286,620 +0.22(+2.84%)
Oct 27, 2021 8.320 8.768 7.530 7.740 616,221 -0.67(-7.97%)
Oct 26, 2021 9.080 8.410 2,422,322 +1.37(+19.46%)
Oct 25, 2021 6.750 7.040 268,705 +0.24(+3.53%)
Oct 22, 2021 6.390 6.990 6.360 6.800 683,809 +0.68(+11.11%)
Oct 21, 2021 6.280 6.300 6.050 6.120 279,275 +0.12(+2.00%)
Oct 20, 2021 6.140 6.222 5.950 6.000 179,828 -0.27(-4.31%)
Oct 19, 2021 5.800 6.340 5.800 6.270 256,975 +0.41(+7.00%)
Oct 18, 2021 6.000 6.130 5.850 5.860 230,699 -0.16(-2.66%)
Oct 15, 2021 6.240 6.280 6.010 6.020 300,945 -0.09(-1.47%)
Oct 14, 2021 6.250 6.400 6.030 6.110 181,219 -0.14(-2.24%)
Oct 13, 2021 6.250 6.445 6.120 6.250 289,240 -0.15(-2.34%)
Oct 12, 2021 6.860 6.942 6.095 6.400 503,813 -0.45(-6.57%)
Oct 11, 2021 6.490 6.890 6.000 6.850 700,168 +0.44(+6.86%)
Oct 08, 2021 6.100 6.500 5.800 6.410 547,200 +0.23(+3.72%)
Oct 07, 2021 6.430 6.710 6.160 6.180 385,204 -0.14(-2.22%)
Oct 06, 2021 6.790 6.790 6.085 6.320 731,568 -0.50(-7.33%)
Oct 05, 2021 7.940 7.970 6.600 6.820 850,385 -1.31(-16.11%)
Oct 04, 2021 9.120 9.350 8.000 8.130 317,459 -1.22(-13.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.