Urovant Sciences Ltd (UROV) Exchange: NASDAQ
Data as of May 2, 2025
$16.24 ($0.00) 0.00%
Urovant Sciences Ltd - Daily Information
Click for more stock information on Urovant Sciences Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.24 |
| Previous Close | $16.24 |
| High | $16.24 |
| Low | $16.24 |
| Adjusted Open | $16.24 |
| Previous Adjusted Close | $16.24 |
| Adjusted High | $16.24 |
| Adjusted Low | $16.24 |
About Urovant Sciences Ltd (UROV)
Urovant Sciences Ltd
Invest in Urovant Sciences Ltd (UROV)
Historical Stock Data for Urovant Sciences Ltd (UROV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-03-29 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2021-03-26 | $16.23 | $16.24 | $16.21 | $16.24 | $16.24 | 1,739,078 |
| 2021-03-25 | $16.22 | $16.25 | $16.22 | $16.23 | $16.23 | 137,828 |
| 2021-03-24 | $16.23 | $16.24 | $16.20 | $16.24 | $16.24 | 87,153 |
| 2021-03-23 | $16.23 | $16.25 | $16.22 | $16.24 | $16.24 | 20,571 |
| 2021-03-22 | $16.24 | $16.25 | $16.23 | $16.23 | $16.23 | 6,599 |
| 2021-03-19 | $16.24 | $16.26 | $16.23 | $16.24 | $16.24 | 28,771 |
| 2021-03-18 | $16.23 | $16.25 | $16.18 | $16.23 | $16.23 | 73,754 |
| 2021-03-17 | $16.24 | $16.26 | $16.21 | $16.23 | $16.23 | 74,606 |
| 2021-03-16 | $16.21 | $16.24 | $16.20 | $16.24 | $16.24 | 59,085 |
| 2021-03-15 | $16.21 | $16.23 | $16.20 | $16.21 | $16.21 | 23,212 |
| 2021-03-12 | $16.18 | $16.21 | $16.18 | $16.20 | $16.20 | 5,760 |
| 2021-03-11 | $16.19 | $16.21 | $16.19 | $16.21 | $16.21 | 10,152 |
| 2021-03-10 | $16.18 | $16.21 | $16.18 | $16.19 | $16.19 | 15,487 |
| 2021-03-09 | $16.18 | $16.21 | $16.17 | $16.19 | $16.19 | 42,712 |
| 2021-03-08 | $16.18 | $16.21 | $16.18 | $16.18 | $16.18 | 12,012 |
| 2021-03-05 | $16.18 | $16.20 | $16.18 | $16.20 | $16.20 | 156,342 |
| 2021-03-04 | $16.18 | $16.19 | $16.17 | $16.18 | $16.18 | 66,228 |
| 2021-03-03 | $16.20 | $16.20 | $16.17 | $16.18 | $16.18 | 91,058 |
| 2021-03-02 | $16.14 | $16.21 | $16.11 | $16.20 | $16.20 | 167,920 |
| 2021-03-01 | $16.21 | $16.21 | $16.18 | $16.19 | $16.19 | 52,802 |
| 2021-02-26 | $16.22 | $16.22 | $16.17 | $16.17 | $16.17 | 27,115 |
| 2021-02-25 | $16.17 | $16.18 | $16.17 | $16.18 | $16.18 | 39,206 |
| 2021-02-24 | $16.18 | $16.19 | $16.17 | $16.18 | $16.18 | 128,718 |
| 2021-02-23 | $16.19 | $16.20 | $16.18 | $16.18 | $16.18 | 70,648 |
| 2021-02-22 | $16.21 | $16.21 | $16.19 | $16.19 | $16.19 | 25,987 |
| 2021-02-19 | $16.23 | $16.23 | $16.19 | $16.19 | $16.19 | 24,819 |
| 2021-02-18 | $16.19 | $16.22 | $16.19 | $16.22 | $16.22 | 22,186 |
| 2021-02-17 | $16.17 | $16.24 | $16.17 | $16.20 | $16.20 | 114,918 |
| 2021-02-16 | $16.17 | $16.21 | $16.17 | $16.17 | $16.17 | 87,480 |
| 2021-02-12 | $16.18 | $16.20 | $16.17 | $16.17 | $16.17 | 61,736 |
| 2021-02-11 | $16.21 | $16.24 | $16.17 | $16.17 | $16.17 | 131,105 |
| 2021-02-10 | $16.20 | $16.23 | $16.16 | $16.19 | $16.19 | 99,587 |
| 2021-02-09 | $16.18 | $16.21 | $16.18 | $16.20 | $16.20 | 33,495 |
| 2021-02-08 | $16.20 | $16.21 | $16.16 | $16.18 | $16.18 | 83,704 |
| 2021-02-05 | $16.13 | $16.20 | $16.13 | $16.20 | $16.20 | 23,744 |
| 2021-02-04 | $16.13 | $16.14 | $16.13 | $16.13 | $16.13 | 89,211 |
| 2021-02-03 | $16.17 | $16.20 | $16.13 | $16.13 | $16.13 | 178,187 |
| 2021-02-02 | $16.20 | $16.25 | $16.16 | $16.16 | $16.16 | 179,807 |
| 2021-02-01 | $16.21 | $16.22 | $16.15 | $16.19 | $16.19 | 36,179 |
| 2021-01-29 | $16.15 | $16.24 | $16.13 | $16.21 | $16.21 | 99,829 |
| 2021-01-28 | $16.21 | $16.23 | $16.12 | $16.15 | $16.15 | 134,224 |
| 2021-01-27 | $16.22 | $16.24 | $16.12 | $16.15 | $16.15 | 565,837 |
| 2021-01-26 | $16.18 | $16.18 | $16.14 | $16.16 | $16.16 | 47,240 |
| 2021-01-25 | $16.24 | $16.24 | $16.13 | $16.14 | $16.14 | 78,517 |
| 2021-01-22 | $16.13 | $16.24 | $16.13 | $16.24 | $16.24 | 53,747 |
| 2021-01-21 | $16.15 | $16.19 | $16.15 | $16.19 | $16.19 | 21,307 |
| 2021-01-20 | $16.16 | $16.18 | $16.15 | $16.15 | $16.15 | 39,389 |
| 2021-01-19 | $16.18 | $16.18 | $16.15 | $16.15 | $16.15 | 60,712 |
| 2021-01-15 | $16.17 | $16.19 | $16.15 | $16.16 | $16.16 | 44,330 |
| 2021-01-14 | $16.13 | $16.18 | $16.12 | $16.16 | $16.16 | 23,360 |
| 2021-01-13 | $16.12 | $16.19 | $16.12 | $16.13 | $16.13 | 29,962 |
| 2021-01-12 | $16.12 | $16.13 | $16.11 | $16.12 | $16.12 | 43,753 |
| 2021-01-11 | $16.10 | $16.12 | $16.10 | $16.11 | $16.11 | 44,602 |
| 2021-01-08 | $16.09 | $16.12 | $16.06 | $16.10 | $16.10 | 330,162 |
| 2021-01-07 | $16.09 | $16.17 | $16.09 | $16.09 | $16.09 | 113,009 |
| 2021-01-06 | $16.14 | $16.15 | $16.09 | $16.09 | $16.09 | 82,622 |
| 2021-01-05 | $16.07 | $16.15 | $16.06 | $16.11 | $16.11 | 84,128 |
| 2021-01-04 | $16.08 | $16.09 | $16.04 | $16.05 | $16.05 | 407,673 |
| 2020-12-31 | $16.05 | $16.13 | $16.05 | $16.13 | $16.13 | 217,750 |
| 2020-12-30 | $16.10 | $16.10 | $16.03 | $16.05 | $16.05 | 384,425 |
| 2020-12-29 | $16.05 | $16.12 | $16.03 | $16.07 | $16.07 | 451,295 |
| 2020-12-28 | $16.10 | $16.12 | $16.03 | $16.03 | $16.03 | 573,684 |
| 2020-12-24 | $16.04 | $16.05 | $15.98 | $16.04 | $16.04 | 244,863 |
| 2020-12-23 | $16.05 | $16.13 | $15.88 | $16.04 | $16.04 | 484,076 |
| 2020-12-22 | $16.07 | $16.08 | $16.04 | $16.04 | $16.04 | 282,228 |
| 2020-12-21 | $16.08 | $16.12 | $16.07 | $16.09 | $16.09 | 82,312 |
| 2020-12-18 | $16.08 | $16.10 | $16.05 | $16.07 | $16.07 | 141,659 |
| 2020-12-17 | $16.12 | $16.15 | $16.08 | $16.08 | $16.08 | 53,037 |
| 2020-12-16 | $16.11 | $16.14 | $16.08 | $16.08 | $16.08 | 96,279 |
| 2020-12-15 | $16.12 | $16.12 | $16.07 | $16.10 | $16.10 | 131,603 |
| 2020-12-14 | $16.10 | $16.11 | $16.07 | $16.10 | $16.10 | 177,002 |
| 2020-12-11 | $16.08 | $16.11 | $16.01 | $16.07 | $16.07 | 74,641 |
| 2020-12-10 | $16.08 | $16.13 | $16.08 | $16.09 | $16.09 | 54,112 |
| 2020-12-09 | $16.07 | $16.10 | $16.07 | $16.09 | $16.09 | 77,620 |
| 2020-12-08 | $16.11 | $16.14 | $16.07 | $16.08 | $16.08 | 80,938 |
| 2020-12-07 | $16.08 | $16.13 | $16.06 | $16.10 | $16.10 | 115,769 |
| 2020-12-04 | $16.11 | $16.12 | $16.09 | $16.11 | $16.11 | 116,078 |
| 2020-12-03 | $16.10 | $16.12 | $16.05 | $16.09 | $16.09 | 154,117 |
| 2020-12-02 | $16.05 | $16.12 | $16.04 | $16.11 | $16.11 | 129,512 |
| 2020-12-01 | $16.10 | $16.10 | $16.04 | $16.06 | $16.06 | 156,664 |
| 2020-11-30 | $16.00 | $16.14 | $15.98 | $16.07 | $16.07 | 160,985 |
| 2020-11-27 | $15.96 | $16.07 | $15.96 | $16.07 | $16.07 | 129,288 |
| 2020-11-25 | $16.05 | $16.07 | $15.87 | $16.04 | $16.04 | 686,691 |
| 2020-11-24 | $16.20 | $16.20 | $16.13 | $16.14 | $16.14 | 365,254 |
| 2020-11-23 | $16.13 | $16.25 | $16.13 | $16.14 | $16.14 | 220,473 |
| 2020-11-20 | $16.15 | $16.18 | $16.01 | $16.14 | $16.14 | 177,790 |
| 2020-11-19 | $16.06 | $16.25 | $16.06 | $16.19 | $16.19 | 339,823 |
| 2020-11-18 | $16.04 | $16.14 | $16.03 | $16.14 | $16.14 | 496,447 |
| 2020-11-17 | $16.02 | $16.15 | $16.02 | $16.03 | $16.03 | 367,386 |
| 2020-11-16 | $16.00 | $16.08 | $16.00 | $16.04 | $16.04 | 695,271 |
| 2020-11-13 | $15.98 | $16.08 | $15.98 | $16.02 | $16.02 | 10,327,104 |
| 2020-11-12 | $7.97 | $8.34 | $7.89 | $8.28 | $8.28 | 573,219 |
| 2020-11-11 | $8.07 | $8.13 | $7.85 | $7.91 | $7.91 | 39,951 |
| 2020-11-10 | $7.97 | $8.10 | $7.78 | $8.02 | $8.02 | 66,868 |
| 2020-11-09 | $8.27 | $8.27 | $7.79 | $7.85 | $7.85 | 48,688 |
| 2020-11-06 | $8.20 | $8.38 | $8.00 | $8.08 | $8.08 | 61,967 |
| 2020-11-05 | $8.18 | $8.37 | $8.08 | $8.31 | $8.31 | 68,680 |
| 2020-11-04 | $8.04 | $8.40 | $7.92 | $8.14 | $8.14 | 56,829 |
| 2020-11-03 | $7.61 | $8.06 | $7.37 | $7.93 | $7.93 | 89,243 |
| 2020-11-02 | $7.56 | $7.56 | $7.15 | $7.43 | $7.43 | 48,335 |
| 2020-10-30 | $7.70 | $7.84 | $7.22 | $7.39 | $7.39 | 65,736 |
| 2020-10-29 | $7.70 | $7.85 | $7.59 | $7.69 | $7.69 | 48,889 |
| 2020-10-28 | $8.01 | $8.02 | $7.58 | $7.63 | $7.63 | 66,052 |
| 2020-10-27 | $8.01 | $8.27 | $7.94 | $8.13 | $8.13 | 55,492 |
| 2020-10-26 | $8.26 | $8.30 | $7.82 | $8.01 | $8.01 | 47,754 |
| 2020-10-23 | $8.18 | $8.35 | $8.08 | $8.26 | $8.26 | 47,635 |
| 2020-10-22 | $8.32 | $8.32 | $7.57 | $8.15 | $8.15 | 199,770 |
| 2020-10-21 | $8.22 | $8.26 | $8.05 | $8.14 | $8.14 | 46,207 |
| 2020-10-20 | $8.45 | $8.55 | $8.10 | $8.21 | $8.21 | 40,353 |
| 2020-10-19 | $8.58 | $8.77 | $8.31 | $8.44 | $8.44 | 32,714 |
| 2020-10-16 | $8.50 | $9.03 | $8.36 | $8.58 | $8.58 | 105,361 |
| 2020-10-15 | $8.51 | $8.60 | $8.00 | $8.27 | $8.27 | 114,242 |
| 2020-10-14 | $9.05 | $9.05 | $8.44 | $8.65 | $8.65 | 69,451 |
| 2020-10-13 | $9.00 | $9.05 | $8.83 | $9.02 | $9.02 | 24,409 |
| 2020-10-12 | $9.42 | $9.42 | $8.75 | $8.99 | $8.99 | 64,731 |
| 2020-10-09 | $9.31 | $9.54 | $9.06 | $9.38 | $9.38 | 34,123 |
| 2020-10-08 | $9.40 | $9.58 | $9.10 | $9.20 | $9.20 | 75,251 |
| 2020-10-07 | $9.63 | $9.76 | $9.05 | $9.24 | $9.24 | 118,997 |
| 2020-10-06 | $9.91 | $10.00 | $9.45 | $9.54 | $9.54 | 41,392 |
| 2020-10-05 | $10.13 | $10.17 | $9.63 | $9.91 | $9.91 | 118,243 |
| 2020-10-02 | $9.60 | $10.19 | $9.40 | $10.06 | $10.06 | 136,275 |
| 2020-10-01 | $9.36 | $9.74 | $9.35 | $9.64 | $9.64 | 50,525 |
| 2020-09-30 | $9.21 | $9.45 | $8.83 | $9.34 | $9.34 | 71,151 |
| 2020-09-29 | $9.12 | $9.23 | $9.04 | $9.19 | $9.19 | 29,484 |
| 2020-09-28 | $9.48 | $9.48 | $9.00 | $9.17 | $9.17 | 27,853 |
| 2020-09-25 | $9.28 | $9.30 | $8.97 | $9.22 | $9.22 | 26,667 |
| 2020-09-24 | $8.80 | $9.38 | $8.37 | $9.35 | $9.35 | 84,697 |
| 2020-09-23 | $8.90 | $9.18 | $8.75 | $8.83 | $8.83 | 31,433 |
| 2020-09-22 | $9.40 | $9.40 | $8.82 | $8.93 | $8.93 | 61,551 |
| 2020-09-21 | $10.10 | $10.30 | $9.22 | $9.33 | $9.33 | 197,120 |
| 2020-09-18 | $9.75 | $10.11 | $9.63 | $10.11 | $10.11 | 85,671 |
| 2020-09-17 | $9.59 | $9.78 | $9.29 | $9.72 | $9.72 | 40,452 |
| 2020-09-16 | $9.42 | $9.68 | $9.36 | $9.60 | $9.60 | 59,664 |
| 2020-09-15 | $9.42 | $9.71 | $9.30 | $9.39 | $9.39 | 42,484 |
| 2020-09-14 | $9.41 | $9.42 | $9.17 | $9.40 | $9.40 | 61,102 |
| 2020-09-11 | $9.30 | $9.48 | $9.00 | $9.25 | $9.25 | 61,278 |
| 2020-09-10 | $9.28 | $9.85 | $9.03 | $9.19 | $9.19 | 102,779 |
| 2020-09-09 | $9.10 | $9.61 | $9.10 | $9.25 | $9.25 | 197,267 |
| 2020-09-08 | $9.00 | $9.44 | $8.75 | $9.05 | $9.05 | 137,271 |
| 2020-09-04 | $9.11 | $9.48 | $8.45 | $8.85 | $8.85 | 155,338 |
| 2020-09-03 | $8.80 | $9.39 | $8.75 | $8.84 | $8.84 | 152,061 |
| 2020-09-02 | $8.72 | $8.93 | $8.35 | $8.79 | $8.79 | 55,298 |
| 2020-09-01 | $9.24 | $9.59 | $8.48 | $8.76 | $8.76 | 100,557 |
| 2020-08-31 | $8.10 | $9.27 | $8.07 | $8.96 | $8.96 | 270,659 |
| 2020-08-28 | $7.93 | $8.05 | $7.76 | $8.03 | $8.03 | 49,663 |
| 2020-08-27 | $8.15 | $8.20 | $7.68 | $7.92 | $7.92 | 52,905 |
| 2020-08-26 | $8.54 | $8.54 | $7.98 | $8.15 | $8.15 | 59,398 |
| 2020-08-25 | $8.03 | $8.47 | $7.80 | $8.46 | $8.46 | 76,165 |
| 2020-08-24 | $8.07 | $8.07 | $7.66 | $7.99 | $7.99 | 88,033 |
| 2020-08-21 | $8.36 | $8.36 | $7.76 | $7.79 | $7.79 | 111,926 |
| 2020-08-20 | $8.48 | $8.49 | $8.29 | $8.37 | $8.37 | 37,773 |
| 2020-08-19 | $8.30 | $8.42 | $8.14 | $8.36 | $8.36 | 87,062 |
| 2020-08-18 | $8.05 | $8.41 | $8.05 | $8.21 | $8.21 | 63,831 |
| 2020-08-17 | $7.85 | $8.18 | $7.85 | $8.08 | $8.08 | 41,513 |
| 2020-08-14 | $8.23 | $8.23 | $7.69 | $7.76 | $7.76 | 83,823 |
| 2020-08-13 | $7.60 | $8.39 | $7.58 | $8.15 | $8.15 | 96,278 |
| 2020-08-12 | $7.84 | $7.95 | $7.66 | $7.67 | $7.67 | 40,676 |
| 2020-08-11 | $7.91 | $8.05 | $7.63 | $7.67 | $7.67 | 67,090 |
| 2020-08-10 | $7.99 | $8.30 | $7.97 | $7.97 | $7.97 | 51,883 |
| 2020-08-07 | $8.24 | $8.24 | $7.31 | $7.98 | $7.98 | 294,580 |
| 2020-08-06 | $8.40 | $8.62 | $8.03 | $8.25 | $8.25 | 42,632 |
| 2020-08-05 | $8.52 | $8.52 | $8.25 | $8.29 | $8.29 | 28,822 |
| 2020-08-04 | $8.35 | $8.45 | $8.30 | $8.42 | $8.42 | 24,092 |
| 2020-08-03 | $8.34 | $8.60 | $8.20 | $8.44 | $8.44 | 44,599 |
| 2020-07-31 | $8.50 | $8.55 | $7.93 | $8.14 | $8.14 | 87,236 |
| 2020-07-30 | $8.42 | $8.54 | $8.05 | $8.42 | $8.42 | 90,768 |
| 2020-07-29 | $8.59 | $8.81 | $8.44 | $8.49 | $8.49 | 42,770 |
| 2020-07-28 | $9.04 | $9.11 | $8.70 | $8.70 | $8.70 | 51,034 |
| 2020-07-27 | $9.10 | $9.25 | $8.88 | $8.96 | $8.96 | 52,589 |
| 2020-07-24 | $9.63 | $9.63 | $9.00 | $9.00 | $9.00 | 35,070 |
| 2020-07-23 | $9.17 | $9.97 | $9.15 | $9.67 | $9.67 | 71,801 |
| 2020-07-22 | $9.40 | $9.54 | $9.09 | $9.09 | $9.09 | 81,524 |
| 2020-07-21 | $9.24 | $9.48 | $9.23 | $9.38 | $9.38 | 31,420 |
| 2020-07-20 | $8.80 | $9.32 | $8.78 | $9.23 | $9.23 | 65,457 |
| 2020-07-17 | $8.76 | $9.39 | $8.51 | $8.76 | $8.76 | 179,400 |
| 2020-07-16 | $8.94 | $8.94 | $8.41 | $8.70 | $8.70 | 171,900 |
| 2020-07-15 | $9.25 | $9.50 | $8.89 | $8.94 | $8.94 | 117,700 |
| 2020-07-14 | $9.13 | $9.43 | $9.00 | $9.15 | $9.15 | 61,000 |
| 2020-07-13 | $9.58 | $9.71 | $9.10 | $9.20 | $9.20 | 36,900 |
| 2020-07-10 | $9.50 | $9.85 | $9.28 | $9.39 | $9.39 | 51,200 |
| 2020-07-09 | $9.81 | $9.90 | $9.42 | $9.52 | $9.52 | 37,600 |
| 2020-07-08 | $10.07 | $10.13 | $9.75 | $9.86 | $9.86 | 67,300 |
| 2020-07-07 | $9.99 | $10.29 | $9.99 | $10.07 | $10.07 | 24,800 |
| 2020-07-06 | $10.75 | $10.75 | $9.89 | $10.06 | $10.06 | 87,000 |
| 2020-07-02 | $10.64 | $10.72 | $10.23 | $10.50 | $10.50 | 94,500 |
| 2020-07-01 | $9.79 | $10.78 | $9.79 | $10.50 | $10.50 | 63,600 |
| 2020-06-30 | $10.20 | $10.29 | $9.77 | $9.84 | $9.84 | 110,400 |
| 2020-06-29 | $10.22 | $10.31 | $10.14 | $10.19 | $10.19 | 95,600 |
| 2020-06-26 | $10.12 | $10.31 | $9.88 | $10.27 | $10.27 | 92,784 |
| 2020-06-25 | $10.27 | $10.38 | $9.91 | $10.03 | $10.03 | 90,650 |
| 2020-06-24 | $10.68 | $10.79 | $10.00 | $10.30 | $10.30 | 83,281 |
| 2020-06-23 | $10.34 | $11.00 | $10.34 | $10.81 | $10.81 | 148,488 |
| 2020-06-22 | $10.89 | $10.94 | $10.24 | $10.33 | $10.33 | 105,495 |
| 2020-06-19 | $11.47 | $11.47 | $10.50 | $10.86 | $10.86 | 199,287 |
| 2020-06-18 | $11.00 | $12.06 | $10.95 | $11.50 | $11.50 | 78,088 |
| 2020-06-17 | $11.33 | $12.59 | $10.87 | $10.94 | $10.94 | 54,268 |
| 2020-06-16 | $10.97 | $11.28 | $10.52 | $11.10 | $11.10 | 59,782 |
| 2020-06-15 | $10.80 | $11.34 | $10.36 | $10.71 | $10.71 | 80,182 |
| 2020-06-12 | $10.90 | $11.34 | $10.74 | $10.97 | $10.97 | 80,773 |
| 2020-06-11 | $11.00 | $11.07 | $10.15 | $10.73 | $10.73 | 147,086 |
| 2020-06-10 | $11.38 | $11.68 | $10.74 | $10.89 | $10.89 | 130,009 |
| 2020-06-09 | $11.89 | $11.90 | $11.26 | $11.35 | $11.35 | 87,433 |
| 2020-06-08 | $11.36 | $12.45 | $11.15 | $11.80 | $11.80 | 112,268 |
| 2020-06-05 | $11.05 | $11.36 | $10.50 | $11.12 | $11.12 | 211,596 |
| 2020-06-04 | $11.48 | $11.74 | $10.58 | $10.93 | $10.93 | 139,347 |
| 2020-06-03 | $10.86 | $12.77 | $10.78 | $11.67 | $11.67 | 207,123 |
| 2020-06-02 | $10.60 | $11.26 | $10.48 | $10.64 | $10.64 | 257,004 |
| 2020-06-01 | $9.83 | $10.68 | $9.81 | $10.53 | $10.53 | 370,921 |
| 2020-05-29 | $9.74 | $9.88 | $9.70 | $9.84 | $9.84 | 154,875 |
| 2020-05-28 | $9.63 | $10.00 | $9.63 | $9.71 | $9.71 | 198,705 |
| 2020-05-27 | $9.70 | $9.70 | $8.77 | $9.46 | $9.46 | 58,189 |
| 2020-05-26 | $8.85 | $9.89 | $8.62 | $9.64 | $9.64 | 134,555 |
| 2020-05-22 | $8.70 | $8.92 | $8.65 | $8.75 | $8.75 | 60,628 |
| 2020-05-21 | $8.65 | $8.90 | $8.60 | $8.67 | $8.67 | 50,666 |
| 2020-05-20 | $8.92 | $8.92 | $8.38 | $8.75 | $8.75 | 33,490 |
| 2020-05-19 | $8.80 | $8.92 | $8.31 | $8.64 | $8.64 | 47,635 |
| 2020-05-18 | $8.91 | $9.12 | $8.70 | $8.78 | $8.78 | 73,134 |
| 2020-05-15 | $8.45 | $8.81 | $8.35 | $8.60 | $8.60 | 50,603 |
| 2020-05-14 | $8.42 | $8.75 | $8.10 | $8.59 | $8.59 | 49,329 |
| 2020-05-13 | $8.65 | $8.92 | $7.93 | $8.27 | $8.27 | 58,674 |
| 2020-05-12 | $9.00 | $9.00 | $8.60 | $8.72 | $8.72 | 22,642 |
| 2020-05-11 | $8.56 | $8.95 | $8.56 | $8.66 | $8.66 | 51,640 |
| 2020-05-08 | $8.94 | $9.00 | $8.50 | $8.51 | $8.51 | 20,681 |
| 2020-05-07 | $8.94 | $8.96 | $8.75 | $8.84 | $8.84 | 26,446 |
| 2020-05-06 | $8.74 | $8.93 | $8.63 | $8.75 | $8.75 | 23,439 |
| 2020-05-05 | $8.75 | $9.14 | $8.54 | $8.63 | $8.63 | 25,009 |
| 2020-05-04 | $8.50 | $9.19 | $8.50 | $8.74 | $8.74 | 16,826 |
| 2020-05-01 | $9.04 | $9.04 | $8.30 | $8.62 | $8.62 | 32,487 |
| 2020-04-30 | $9.53 | $9.53 | $8.70 | $8.99 | $8.99 | 47,466 |
| 2020-04-29 | $9.57 | $10.45 | $9.14 | $9.59 | $9.59 | 61,505 |
| 2020-04-28 | $9.02 | $9.03 | $8.62 | $8.89 | $8.89 | 33,797 |
| 2020-04-27 | $9.76 | $9.76 | $8.38 | $8.67 | $8.67 | 72,211 |
| 2020-04-24 | $8.66 | $9.50 | $8.00 | $9.25 | $9.25 | 62,780 |
| 2020-04-23 | $9.04 | $9.06 | $8.32 | $8.72 | $8.72 | 26,601 |
| 2020-04-22 | $8.49 | $8.99 | $8.49 | $8.72 | $8.72 | 36,275 |
| 2020-04-21 | $8.91 | $9.03 | $8.21 | $8.48 | $8.48 | 34,320 |
| 2020-04-20 | $9.04 | $9.12 | $8.90 | $9.04 | $9.04 | 21,467 |
| 2020-04-17 | $9.01 | $9.29 | $8.84 | $9.02 | $9.02 | 77,802 |
| 2020-04-16 | $8.94 | $9.06 | $8.88 | $9.00 | $9.00 | 59,774 |
| 2020-04-15 | $8.90 | $8.99 | $8.80 | $8.85 | $8.85 | 15,055 |
| 2020-04-14 | $9.00 | $9.10 | $8.88 | $8.95 | $8.95 | 38,556 |
| 2020-04-13 | $8.92 | $9.17 | $8.70 | $9.00 | $9.00 | 42,053 |
| 2020-04-09 | $9.22 | $9.39 | $8.86 | $9.00 | $9.00 | 100,444 |
| 2020-04-08 | $8.85 | $9.47 | $8.81 | $9.39 | $9.39 | 27,961 |
| 2020-04-07 | $9.32 | $9.64 | $8.70 | $8.90 | $8.90 | 129,158 |
| 2020-04-06 | $9.54 | $9.95 | $9.28 | $9.36 | $9.36 | 17,210 |
| 2020-04-03 | $9.43 | $9.99 | $9.23 | $9.51 | $9.51 | 4,794 |
| 2020-04-02 | $9.08 | $9.90 | $9.00 | $9.23 | $9.23 | 24,097 |
| 2020-04-01 | $9.15 | $9.42 | $8.72 | $9.01 | $9.01 | 69,917 |
| 2020-03-31 | $9.09 | $10.21 | $9.01 | $9.22 | $9.22 | 44,422 |
| 2020-03-30 | $9.93 | $10.41 | $9.02 | $9.02 | $9.02 | 43,509 |
| 2020-03-27 | $9.75 | $10.00 | $9.50 | $9.97 | $9.97 | 24,187 |
| 2020-03-26 | $10.15 | $10.51 | $10.00 | $10.15 | $10.15 | 14,670 |
| 2020-03-25 | $10.80 | $10.80 | $9.69 | $10.05 | $10.05 | 95,389 |
| 2020-03-24 | $9.54 | $11.00 | $9.10 | $10.74 | $10.74 | 70,942 |
| 2020-03-23 | $7.91 | $9.21 | $7.77 | $9.16 | $9.16 | 40,045 |
| 2020-03-20 | $8.30 | $8.50 | $7.74 | $7.78 | $7.78 | 65,188 |
| 2020-03-19 | $7.13 | $11.50 | $6.55 | $8.25 | $8.25 | 88,909 |
| 2020-03-18 | $8.20 | $8.70 | $6.66 | $7.16 | $7.16 | 99,373 |
| 2020-03-17 | $8.86 | $9.23 | $8.03 | $8.70 | $8.70 | 79,117 |
| 2020-03-16 | $10.00 | $10.96 | $8.89 | $9.15 | $9.15 | 38,557 |
| 2020-03-13 | $10.62 | $11.29 | $10.40 | $10.52 | $10.52 | 20,893 |
| 2020-03-12 | $10.72 | $11.22 | $10.20 | $10.28 | $10.28 | 54,660 |
| 2020-03-11 | $11.25 | $11.71 | $11.01 | $11.37 | $11.37 | 39,602 |
| 2020-03-10 | $11.50 | $12.52 | $11.40 | $11.60 | $11.60 | 27,131 |
| 2020-03-09 | $12.60 | $12.70 | $11.13 | $11.30 | $11.30 | 27,181 |
| 2020-03-06 | $13.48 | $13.64 | $12.81 | $12.87 | $12.87 | 101,216 |
| 2020-03-05 | $13.53 | $14.00 | $13.02 | $13.62 | $13.62 | 65,696 |
| 2020-03-04 | $12.76 | $13.40 | $12.76 | $13.20 | $13.20 | 23,832 |
| 2020-03-03 | $12.60 | $12.93 | $12.35 | $12.91 | $12.91 | 20,933 |
| 2020-03-02 | $12.85 | $12.85 | $12.00 | $12.56 | $12.56 | 61,534 |
| 2020-02-28 | $11.76 | $12.72 | $11.76 | $12.51 | $12.51 | 28,636 |
| 2020-02-27 | $12.35 | $12.53 | $10.91 | $12.02 | $12.02 | 76,845 |
| 2020-02-26 | $12.49 | $12.82 | $12.03 | $12.42 | $12.42 | 78,768 |
| 2020-02-25 | $13.67 | $13.67 | $12.00 | $12.39 | $12.39 | 128,141 |
| 2020-02-24 | $12.69 | $13.74 | $12.69 | $13.70 | $13.70 | 65,132 |
| 2020-02-21 | $12.96 | $13.50 | $12.50 | $12.82 | $12.82 | 73,382 |
| 2020-02-20 | $13.04 | $13.67 | $12.75 | $13.03 | $13.03 | 51,805 |
| 2020-02-19 | $12.81 | $13.58 | $12.55 | $13.08 | $13.08 | 118,422 |
| 2020-02-18 | $11.92 | $13.38 | $11.92 | $12.75 | $12.75 | 106,056 |
| 2020-02-14 | $11.88 | $12.38 | $11.72 | $12.00 | $12.00 | 35,287 |
| 2020-02-13 | $11.00 | $11.22 | $10.88 | $11.10 | $11.10 | 29,935 |
| 2020-02-12 | $11.38 | $11.70 | $10.55 | $11.08 | $11.08 | 21,272 |
| 2020-02-11 | $11.00 | $11.65 | $10.72 | $11.35 | $11.35 | 218,634 |
| 2020-02-10 | $11.29 | $12.03 | $10.51 | $11.40 | $11.40 | 25,658 |
| 2020-02-07 | $11.81 | $12.04 | $10.72 | $11.00 | $11.00 | 23,116 |
| 2020-02-06 | $12.14 | $12.15 | $11.75 | $11.86 | $11.86 | 17,779 |
| 2020-02-05 | $11.73 | $12.65 | $11.73 | $12.03 | $12.03 | 35,184 |
| 2020-02-04 | $12.97 | $13.89 | $10.90 | $11.58 | $11.58 | 154,018 |
| 2020-02-03 | $13.32 | $13.43 | $12.39 | $12.83 | $12.83 | 74,299 |
| 2020-01-31 | $13.10 | $13.84 | $13.10 | $13.24 | $13.24 | 26,942 |
| 2020-01-30 | $13.56 | $13.92 | $12.81 | $12.93 | $12.93 | 37,976 |
| 2020-01-29 | $13.10 | $13.90 | $13.08 | $13.68 | $13.68 | 73,020 |
| 2020-01-28 | $12.65 | $14.57 | $12.36 | $12.99 | $12.99 | 207,022 |
| 2020-01-27 | $12.31 | $13.40 | $12.02 | $12.25 | $12.25 | 53,948 |
| 2020-01-24 | $13.47 | $13.80 | $12.01 | $12.56 | $12.56 | 25,710 |
| 2020-01-23 | $14.05 | $14.05 | $13.02 | $13.35 | $13.35 | 64,711 |
| 2020-01-22 | $14.39 | $14.77 | $13.83 | $14.21 | $14.21 | 42,583 |
| 2020-01-21 | $13.70 | $14.43 | $13.67 | $14.26 | $14.26 | 40,434 |
| 2020-01-17 | $13.57 | $13.79 | $13.02 | $13.55 | $13.55 | 16,205 |
| 2020-01-16 | $13.01 | $13.60 | $12.48 | $13.53 | $13.53 | 40,580 |
| 2020-01-15 | $11.87 | $13.42 | $11.87 | $12.99 | $12.99 | 46,161 |
| 2020-01-14 | $11.41 | $12.75 | $11.00 | $11.97 | $11.97 | 80,151 |
| 2020-01-13 | $13.80 | $14.30 | $11.13 | $11.51 | $11.51 | 127,755 |
| 2020-01-10 | $13.69 | $14.50 | $13.26 | $13.86 | $13.86 | 62,009 |
| 2020-01-09 | $13.42 | $13.94 | $13.03 | $13.70 | $13.70 | 32,163 |
| 2020-01-08 | $14.35 | $14.50 | $13.26 | $13.45 | $13.45 | 70,657 |
| 2020-01-07 | $15.68 | $15.75 | $13.96 | $14.39 | $14.39 | 119,738 |
| 2020-01-06 | $15.72 | $15.81 | $14.76 | $15.75 | $15.75 | 102,308 |
| 2020-01-03 | $15.59 | $15.67 | $15.00 | $15.64 | $15.64 | 35,832 |
| 2020-01-02 | $15.93 | $15.98 | $15.00 | $15.60 | $15.60 | 71,738 |
| 2019-12-31 | $14.00 | $15.56 | $13.57 | $15.51 | $15.51 | 329,928 |
| 2019-12-30 | $13.33 | $13.33 | $12.20 | $13.19 | $13.19 | 13,119 |
| 2019-12-27 | $13.40 | $13.71 | $13.20 | $13.33 | $13.33 | 21,436 |
| 2019-12-26 | $13.35 | $13.74 | $13.25 | $13.54 | $13.54 | 37,304 |
| 2019-12-24 | $13.50 | $13.50 | $13.28 | $13.28 | $13.28 | 934 |
| 2019-12-23 | $13.85 | $13.85 | $13.65 | $13.68 | $13.68 | 28,289 |
| 2019-12-20 | $14.00 | $14.00 | $13.56 | $13.93 | $13.93 | 14,390 |
| 2019-12-19 | $14.00 | $14.00 | $13.10 | $13.90 | $13.90 | 34,112 |
| 2019-12-18 | $13.08 | $13.97 | $13.03 | $13.85 | $13.85 | 75,907 |
| 2019-12-17 | $13.12 | $13.54 | $13.00 | $13.03 | $13.03 | 47,822 |
| 2019-12-16 | $12.69 | $13.47 | $12.50 | $13.31 | $13.31 | 58,670 |
| 2019-12-13 | $12.15 | $12.74 | $12.07 | $12.68 | $12.68 | 44,377 |
| 2019-12-12 | $12.18 | $12.44 | $11.96 | $12.09 | $12.09 | 10,810 |
| 2019-12-11 | $12.31 | $12.50 | $11.80 | $12.20 | $12.20 | 140,636 |
| 2019-12-10 | $12.20 | $12.91 | $11.77 | $12.25 | $12.25 | 38,005 |
| 2019-12-09 | $12.84 | $13.10 | $12.06 | $12.20 | $12.20 | 156,779 |
| 2019-12-06 | $12.50 | $12.88 | $12.50 | $12.76 | $12.76 | 44,808 |
| 2019-12-05 | $11.51 | $12.72 | $11.51 | $12.50 | $12.50 | 45,413 |
| 2019-12-04 | $12.62 | $12.92 | $10.20 | $11.62 | $11.62 | 121,857 |
| 2019-12-03 | $11.34 | $12.30 | $11.34 | $12.10 | $12.10 | 57,928 |
| 2019-12-02 | $11.24 | $11.86 | $10.97 | $11.33 | $11.33 | 57,706 |
| 2019-11-29 | $12.39 | $12.45 | $11.30 | $11.30 | $11.30 | 40,016 |
| 2019-11-27 | $11.45 | $12.28 | $11.38 | $12.28 | $12.28 | 35,346 |
| 2019-11-26 | $10.81 | $11.40 | $10.81 | $11.31 | $11.31 | 24,952 |
| 2019-11-25 | $11.16 | $11.17 | $10.75 | $10.90 | $10.90 | 17,304 |
| 2019-11-22 | $10.13 | $11.13 | $10.09 | $10.67 | $10.67 | 84,072 |
| 2019-11-21 | $11.00 | $11.00 | $10.11 | $10.25 | $10.25 | 14,400 |
| 2019-11-20 | $9.83 | $10.52 | $9.83 | $10.30 | $10.30 | 32,970 |
| 2019-11-19 | $9.21 | $10.16 | $9.20 | $10.14 | $10.14 | 127,208 |
| 2019-11-18 | $9.53 | $9.66 | $9.21 | $9.21 | $9.21 | 8,497 |
| 2019-11-15 | $9.50 | $9.56 | $9.20 | $9.27 | $9.27 | 32,251 |
| 2019-11-14 | $9.50 | $9.63 | $9.41 | $9.49 | $9.49 | 18,001 |
| 2019-11-13 | $9.51 | $9.68 | $9.45 | $9.45 | $9.45 | 33,956 |
| 2019-11-12 | $9.57 | $9.75 | $9.50 | $9.50 | $9.50 | 41,821 |
| 2019-11-11 | $9.69 | $9.78 | $9.52 | $9.75 | $9.75 | 35,742 |
| 2019-11-08 | $9.94 | $10.33 | $9.54 | $9.62 | $9.62 | 51,581 |
| 2019-11-07 | $10.38 | $10.50 | $9.95 | $9.96 | $9.96 | 15,497 |
| 2019-11-06 | $9.77 | $10.46 | $9.65 | $10.46 | $10.46 | 23,438 |
| 2019-11-05 | $9.94 | $9.95 | $9.65 | $9.66 | $9.66 | 9,734 |
| 2019-11-04 | $9.67 | $10.13 | $9.59 | $9.87 | $9.87 | 23,167 |
| 2019-11-01 | $9.70 | $10.09 | $9.65 | $9.68 | $9.68 | 770,220 |
| 2019-10-31 | $9.71 | $10.69 | $9.46 | $9.54 | $9.54 | 379,163 |
| 2019-10-30 | $9.49 | $10.20 | $9.45 | $9.68 | $9.68 | 29,049 |
| 2019-10-29 | $9.49 | $9.88 | $9.49 | $9.53 | $9.53 | 9,484 |
| 2019-10-28 | $9.42 | $9.53 | $9.38 | $9.46 | $9.46 | 6,004 |
| 2019-10-25 | $9.71 | $9.71 | $9.38 | $9.43 | $9.43 | 9,472 |
| 2019-10-24 | $9.39 | $10.06 | $9.33 | $9.38 | $9.38 | 18,112 |
| 2019-10-23 | $9.59 | $9.73 | $9.38 | $9.38 | $9.38 | 27,804 |
| 2019-10-22 | $9.76 | $9.81 | $9.43 | $9.45 | $9.45 | 11,830 |
| 2019-10-21 | $9.80 | $11.00 | $9.43 | $9.53 | $9.53 | 12,307 |
| 2019-10-18 | $9.78 | $9.88 | $9.38 | $9.38 | $9.38 | 37,571 |
| 2019-10-17 | $9.44 | $9.80 | $9.44 | $9.46 | $9.46 | 40,753 |
| 2019-10-16 | $9.33 | $9.58 | $9.33 | $9.48 | $9.48 | 9,912 |
| 2019-10-15 | $9.88 | $9.91 | $9.40 | $9.40 | $9.40 | 30,891 |
| 2019-10-14 | $9.40 | $9.70 | $9.33 | $9.38 | $9.38 | 169,374 |
| 2019-10-11 | $9.20 | $9.53 | $9.20 | $9.30 | $9.30 | 12,464 |
| 2019-10-10 | $9.29 | $9.85 | $9.20 | $9.22 | $9.22 | 8,903 |
| 2019-10-09 | $9.85 | $9.90 | $9.21 | $9.21 | $9.21 | 30,338 |
| 2019-10-08 | $10.05 | $10.19 | $9.65 | $9.65 | $9.65 | 77,601 |
| 2019-10-07 | $10.40 | $10.75 | $10.05 | $10.09 | $10.09 | 39,729 |
| 2019-10-04 | $9.60 | $10.75 | $9.43 | $10.41 | $10.41 | 43,820 |
| 2019-10-03 | $9.33 | $10.17 | $9.23 | $9.55 | $9.55 | 30,162 |
| 2019-10-02 | $9.20 | $10.19 | $9.20 | $9.24 | $9.24 | 47,365 |
| 2019-10-01 | $9.52 | $10.30 | $9.05 | $9.14 | $9.14 | 66,837 |
| 2019-09-30 | $9.40 | $9.95 | $9.33 | $9.47 | $9.47 | 18,878 |
| 2019-09-27 | $9.63 | $9.63 | $9.23 | $9.38 | $9.38 | 57,026 |
| 2019-09-26 | $9.87 | $10.06 | $9.48 | $9.55 | $9.55 | 26,245 |
| 2019-09-25 | $9.98 | $10.02 | $9.51 | $9.79 | $9.79 | 25,537 |
| 2019-09-24 | $10.94 | $10.94 | $9.19 | $9.95 | $9.95 | 52,642 |
| 2019-09-23 | $10.60 | $10.81 | $9.89 | $10.10 | $10.10 | 30,703 |
| 2019-09-20 | $9.46 | $10.33 | $9.04 | $10.12 | $10.12 | 88,364 |
| 2019-09-19 | $9.80 | $9.90 | $9.39 | $9.54 | $9.54 | 53,768 |
| 2019-09-18 | $9.42 | $9.93 | $8.82 | $9.70 | $9.70 | 47,187 |
| 2019-09-17 | $9.71 | $9.84 | $9.01 | $9.53 | $9.53 | 50,665 |
| 2019-09-16 | $9.80 | $9.80 | $9.05 | $9.40 | $9.40 | 50,064 |
| 2019-09-13 | $9.43 | $9.99 | $9.22 | $9.40 | $9.40 | 32,784 |
| 2019-09-12 | $9.17 | $10.36 | $9.17 | $9.50 | $9.50 | 64,160 |
| 2019-09-11 | $10.42 | $10.62 | $9.09 | $9.13 | $9.13 | 113,539 |
| 2019-09-10 | $10.66 | $10.75 | $10.12 | $10.35 | $10.35 | 200,815 |
| 2019-09-09 | $10.18 | $10.66 | $10.18 | $10.66 | $10.66 | 15,445 |
| 2019-09-06 | $10.00 | $10.59 | $9.34 | $9.99 | $9.99 | 37,592 |
| 2019-09-05 | $8.79 | $9.84 | $8.43 | $9.40 | $9.40 | 78,362 |
| 2019-09-04 | $9.00 | $9.18 | $8.60 | $8.70 | $8.70 | 18,934 |
| 2019-09-03 | $8.92 | $9.23 | $8.82 | $8.99 | $8.99 | 9,828 |
| 2019-08-30 | $8.13 | $9.60 | $7.90 | $8.82 | $8.82 | 142,451 |
| 2019-08-29 | $7.71 | $8.57 | $7.71 | $8.25 | $8.25 | 97,345 |
| 2019-08-28 | $7.60 | $7.99 | $7.60 | $7.66 | $7.66 | 1,860 |
| 2019-08-27 | $7.90 | $7.97 | $7.56 | $7.57 | $7.57 | 12,798 |
| 2019-08-26 | $7.93 | $8.00 | $7.75 | $7.90 | $7.90 | 13,467 |
| 2019-08-23 | $7.79 | $7.90 | $7.64 | $7.90 | $7.90 | 2,609 |
| 2019-08-22 | $7.77 | $7.86 | $7.51 | $7.81 | $7.81 | 11,969 |
| 2019-08-21 | $8.00 | $8.00 | $7.51 | $7.79 | $7.79 | 5,969 |
| 2019-08-20 | $7.89 | $8.24 | $7.65 | $8.00 | $8.00 | 29,234 |
| 2019-08-19 | $7.81 | $8.00 | $7.66 | $7.90 | $7.90 | 29,518 |
| 2019-08-16 | $7.75 | $7.90 | $7.55 | $7.90 | $7.90 | 20,986 |
| 2019-08-15 | $8.00 | $8.00 | $7.20 | $7.69 | $7.69 | 6,450 |
| 2019-08-14 | $7.82 | $7.96 | $7.16 | $7.96 | $7.96 | 188,131 |
| 2019-08-13 | $7.71 | $7.76 | $7.00 | $7.54 | $7.54 | 37,024 |
| 2019-08-12 | $8.00 | $8.41 | $7.52 | $7.68 | $7.68 | 73,391 |
| 2019-08-09 | $7.77 | $8.29 | $7.77 | $8.00 | $8.00 | 1,015 |
| 2019-08-08 | $7.81 | $8.18 | $7.61 | $7.66 | $7.66 | 57,316 |
| 2019-08-07 | $7.95 | $8.05 | $7.60 | $7.83 | $7.83 | 7,009 |
| 2019-08-06 | $7.93 | $7.96 | $7.55 | $7.96 | $7.96 | 5,939 |
| 2019-08-05 | $7.78 | $7.96 | $7.55 | $7.96 | $7.96 | 15,346 |
| 2019-08-02 | $8.20 | $8.32 | $7.60 | $7.85 | $7.85 | 38,941 |
| 2019-08-01 | $8.56 | $8.84 | $8.18 | $8.20 | $8.20 | 12,866 |
| 2019-07-31 | $8.83 | $8.90 | $8.62 | $8.63 | $8.63 | 12,461 |
| 2019-07-30 | $8.61 | $8.90 | $8.56 | $8.83 | $8.83 | 3,970 |
| 2019-07-29 | $8.39 | $8.78 | $8.37 | $8.65 | $8.65 | 5,741 |
| 2019-07-26 | $8.60 | $8.89 | $8.30 | $8.37 | $8.37 | 9,138 |
| 2019-07-25 | $8.65 | $8.88 | $8.50 | $8.52 | $8.52 | 6,143 |
| 2019-07-24 | $8.33 | $8.65 | $8.24 | $8.65 | $8.65 | 6,496 |
| 2019-07-23 | $8.63 | $8.77 | $6.90 | $8.45 | $8.45 | 21,023 |
| 2019-07-22 | $8.64 | $8.66 | $8.13 | $8.66 | $8.66 | 11,241 |
| 2019-07-19 | $8.92 | $8.92 | $8.10 | $8.57 | $8.57 | 21,978 |
| 2019-07-18 | $8.54 | $8.87 | $7.99 | $8.85 | $8.85 | 18,361 |
| 2019-07-17 | $8.64 | $9.04 | $8.29 | $8.46 | $8.46 | 26,519 |
| 2019-07-16 | $9.54 | $9.58 | $8.55 | $8.72 | $8.72 | 62,842 |
| 2019-07-15 | $9.57 | $9.57 | $9.05 | $9.56 | $9.56 | 10,921 |
| 2019-07-12 | $9.44 | $9.71 | $8.90 | $9.15 | $9.15 | 9,722 |
| 2019-07-11 | $9.25 | $9.57 | $9.01 | $9.37 | $9.37 | 13,343 |
| 2019-07-10 | $8.96 | $9.25 | $8.67 | $9.25 | $9.25 | 36,133 |
| 2019-07-09 | $7.80 | $9.26 | $7.80 | $8.78 | $8.78 | 52,439 |
| 2019-07-08 | $7.90 | $7.95 | $7.06 | $7.80 | $7.80 | 18,395 |
| 2019-07-05 | $7.77 | $7.98 | $7.75 | $7.90 | $7.90 | 10,357 |
| 2019-07-03 | $7.96 | $8.03 | $7.70 | $7.73 | $7.73 | 18,873 |
| 2019-07-02 | $7.99 | $7.99 | $7.60 | $7.99 | $7.99 | 42,137 |
| 2019-07-01 | $7.95 | $8.33 | $7.68 | $7.83 | $7.83 | 25,646 |
| 2019-06-28 | $7.81 | $8.17 | $7.75 | $7.91 | $7.91 | 38,915 |
| 2019-06-27 | $7.93 | $8.06 | $7.75 | $7.76 | $7.76 | 30,692 |
| 2019-06-26 | $8.05 | $8.07 | $7.71 | $7.80 | $7.80 | 19,067 |
| 2019-06-25 | $8.20 | $8.20 | $7.86 | $7.99 | $7.99 | 88,467 |
| 2019-06-24 | $8.41 | $8.41 | $7.92 | $7.99 | $7.99 | 41,612 |
| 2019-06-21 | $8.10 | $8.36 | $7.70 | $8.24 | $8.24 | 159,241 |
| 2019-06-20 | $8.25 | $8.50 | $7.70 | $8.00 | $8.00 | 97,321 |
| 2019-06-19 | $8.08 | $8.31 | $7.88 | $8.19 | $8.19 | 52,760 |
| 2019-06-18 | $8.15 | $8.29 | $7.92 | $7.98 | $7.98 | 56,427 |
| 2019-06-17 | $7.99 | $8.70 | $7.99 | $8.15 | $8.15 | 122,592 |
| 2019-06-14 | $7.90 | $8.11 | $7.57 | $8.03 | $8.03 | 53,927 |
| 2019-06-13 | $8.00 | $8.42 | $7.50 | $7.55 | $7.55 | 505,508 |
| 2019-06-12 | $8.83 | $8.90 | $7.94 | $8.04 | $8.04 | 125,019 |
| 2019-06-11 | $8.75 | $8.95 | $8.35 | $8.80 | $8.80 | 86,982 |
| 2019-06-10 | $8.00 | $8.68 | $7.86 | $8.51 | $8.51 | 150,041 |
| 2019-06-07 | $7.64 | $8.14 | $7.64 | $7.89 | $7.89 | 99,256 |
| 2019-06-06 | $8.08 | $8.61 | $7.60 | $7.60 | $7.60 | 75,699 |
| 2019-06-05 | $7.75 | $8.33 | $7.41 | $7.94 | $7.94 | 121,043 |
| 2019-06-04 | $7.55 | $7.73 | $7.23 | $7.65 | $7.65 | 52,700 |
| 2019-06-03 | $7.74 | $7.82 | $7.32 | $7.48 | $7.48 | 20,467 |
| 2019-05-31 | $7.70 | $7.84 | $7.35 | $7.70 | $7.70 | 18,833 |
| 2019-05-30 | $7.94 | $9.03 | $7.60 | $7.70 | $7.70 | 71,789 |
| 2019-05-29 | $7.50 | $7.69 | $7.32 | $7.50 | $7.50 | 15,677 |
| 2019-05-28 | $7.67 | $7.70 | $7.31 | $7.31 | $7.31 | 14,737 |
| 2019-05-24 | $7.66 | $7.75 | $7.62 | $7.62 | $7.62 | 8,161 |
| 2019-05-23 | $7.64 | $8.08 | $7.60 | $7.60 | $7.60 | 11,581 |
| 2019-05-22 | $8.43 | $8.44 | $7.50 | $7.64 | $7.64 | 39,728 |
| 2019-05-21 | $8.26 | $8.72 | $8.17 | $8.33 | $8.33 | 55,460 |
| 2019-05-20 | $7.54 | $8.50 | $7.20 | $8.30 | $8.30 | 128,424 |
| 2019-05-17 | $6.76 | $7.85 | $6.76 | $7.39 | $7.39 | 84,165 |
| 2019-05-16 | $6.77 | $7.02 | $6.45 | $6.75 | $6.75 | 25,147 |
| 2019-05-15 | $6.89 | $7.10 | $6.63 | $6.71 | $6.71 | 54,764 |
| 2019-05-14 | $7.55 | $7.77 | $6.78 | $6.90 | $6.90 | 97,869 |
| 2019-05-13 | $7.73 | $8.34 | $6.75 | $7.12 | $7.12 | 111,166 |
| 2019-05-10 | $7.54 | $8.05 | $7.54 | $7.71 | $7.71 | 35,249 |
| 2019-05-09 | $8.20 | $8.27 | $7.69 | $7.87 | $7.87 | 29,662 |
| 2019-05-08 | $8.16 | $8.32 | $8.01 | $8.32 | $8.32 | 5,519 |
| 2019-05-07 | $8.19 | $8.24 | $8.00 | $8.20 | $8.20 | 13,502 |
| 2019-05-06 | $8.09 | $10.00 | $8.09 | $8.25 | $8.25 | 21,099 |
| 2019-05-03 | $8.00 | $8.50 | $8.00 | $8.04 | $8.04 | 4,998 |
| 2019-05-02 | $7.89 | $8.45 | $7.89 | $8.00 | $8.00 | 17,424 |
| 2019-05-01 | $7.47 | $8.48 | $7.46 | $7.99 | $7.99 | 21,075 |
| 2019-04-30 | $7.80 | $8.48 | $7.35 | $7.50 | $7.50 | 38,441 |
| 2019-04-29 | $8.12 | $8.68 | $7.54 | $7.82 | $7.82 | 27,107 |
| 2019-04-26 | $8.50 | $8.50 | $7.90 | $8.05 | $8.05 | 26,391 |
| 2019-04-25 | $8.30 | $8.70 | $8.10 | $8.35 | $8.35 | 101,704 |
| 2019-04-24 | $8.60 | $8.62 | $7.88 | $8.25 | $8.25 | 126,487 |
| 2019-04-23 | $8.75 | $8.75 | $7.95 | $8.60 | $8.60 | 7,444 |
| 2019-04-22 | $8.14 | $8.40 | $7.76 | $8.23 | $8.23 | 19,125 |
| 2019-04-18 | $8.34 | $9.16 | $8.01 | $8.05 | $8.05 | 52,487 |
| 2019-04-17 | $8.78 | $8.87 | $7.55 | $8.34 | $8.34 | 43,720 |
| 2019-04-16 | $9.34 | $9.34 | $8.65 | $8.75 | $8.75 | 26,643 |
| 2019-04-15 | $9.49 | $9.49 | $9.17 | $9.48 | $9.48 | 3,068 |
| 2019-04-12 | $9.65 | $9.70 | $9.25 | $9.49 | $9.49 | 25,195 |
| 2019-04-11 | $9.69 | $9.87 | $9.58 | $9.71 | $9.71 | 1,870 |
| 2019-04-10 | $9.96 | $9.96 | $9.58 | $9.66 | $9.66 | 21,208 |
| 2019-04-09 | $9.76 | $9.97 | $9.38 | $9.97 | $9.97 | 4,961 |
| 2019-04-08 | $9.35 | $9.61 | $9.14 | $9.40 | $9.40 | 28,581 |
| 2019-04-05 | $9.99 | $9.99 | $9.34 | $9.34 | $9.34 | 28,630 |
| 2019-04-04 | $9.65 | $10.00 | $9.64 | $9.99 | $9.99 | 6,875 |
| 2019-04-03 | $9.86 | $10.00 | $9.62 | $9.64 | $9.64 | 10,692 |
| 2019-04-02 | $10.06 | $10.17 | $9.65 | $9.85 | $9.85 | 38,874 |
| 2019-04-01 | $10.29 | $10.29 | $9.70 | $9.97 | $9.97 | 11,554 |
| 2019-03-29 | $10.00 | $10.15 | $9.76 | $10.05 | $10.05 | 59,024 |
| 2019-03-28 | $10.54 | $10.54 | $9.62 | $10.00 | $10.00 | 51,406 |
| 2019-03-27 | $11.04 | $11.10 | $10.34 | $10.47 | $10.47 | 59,546 |
| 2019-03-26 | $11.17 | $11.30 | $10.61 | $11.03 | $11.03 | 36,539 |
| 2019-03-25 | $11.08 | $11.44 | $10.01 | $10.69 | $10.69 | 57,453 |
| 2019-03-22 | $11.01 | $11.35 | $10.52 | $11.27 | $11.27 | 151,265 |
| 2019-03-21 | $11.61 | $11.61 | $10.51 | $11.00 | $11.00 | 99,849 |
| 2019-03-20 | $11.83 | $11.83 | $11.11 | $11.64 | $11.64 | 194,633 |
| 2019-03-19 | $12.10 | $12.10 | $9.47 | $11.00 | $11.00 | 1,259,621 |
| 2019-03-18 | $14.08 | $14.25 | $13.60 | $13.86 | $13.86 | 45,994 |
| 2019-03-15 | $13.82 | $14.49 | $13.67 | $14.10 | $14.10 | 174,478 |
| 2019-03-14 | $13.42 | $13.80 | $13.34 | $13.75 | $13.75 | 26,836 |
| 2019-03-13 | $13.75 | $13.92 | $12.93 | $13.60 | $13.60 | 42,045 |
| 2019-03-12 | $13.74 | $13.98 | $13.30 | $13.73 | $13.73 | 45,386 |
| 2019-03-11 | $13.06 | $13.60 | $13.00 | $13.23 | $13.23 | 97,863 |
| 2019-03-08 | $13.16 | $13.68 | $12.92 | $13.05 | $13.05 | 38,158 |
| 2019-03-07 | $13.21 | $13.40 | $12.65 | $13.15 | $13.15 | 104,186 |
| 2019-03-06 | $13.41 | $13.47 | $13.00 | $13.20 | $13.20 | 47,735 |
| 2019-03-05 | $12.94 | $13.59 | $12.89 | $13.25 | $13.25 | 48,636 |
| 2019-03-04 | $12.58 | $13.20 | $12.58 | $12.88 | $12.88 | 32,071 |
| 2019-03-01 | $12.21 | $12.89 | $11.50 | $12.41 | $12.41 | 7,993 |
| 2019-02-28 | $12.03 | $12.23 | $11.71 | $12.23 | $12.23 | 13,893 |
| 2019-02-27 | $12.00 | $12.34 | $11.97 | $12.01 | $12.01 | 14,049 |
| 2019-02-26 | $11.60 | $12.53 | $11.60 | $12.09 | $12.09 | 75,255 |
| 2019-02-25 | $11.22 | $12.00 | $11.21 | $11.96 | $11.96 | 17,435 |
| 2019-02-22 | $11.01 | $11.48 | $10.82 | $11.23 | $11.23 | 17,324 |
| 2019-02-21 | $10.46 | $11.15 | $10.46 | $11.10 | $11.10 | 41,484 |
| 2019-02-20 | $10.80 | $10.94 | $10.45 | $10.50 | $10.50 | 103,532 |
| 2019-02-19 | $10.32 | $10.83 | $9.90 | $10.80 | $10.80 | 37,667 |
| 2019-02-15 | $10.52 | $10.99 | $10.35 | $10.35 | $10.35 | 34,769 |
| 2019-02-14 | $8.94 | $10.80 | $8.81 | $10.50 | $10.50 | 26,015 |
| 2019-02-13 | $9.08 | $9.08 | $8.77 | $9.08 | $9.08 | 120,259 |
| 2019-02-12 | $9.13 | $9.30 | $8.64 | $9.04 | $9.04 | 193,232 |
| 2019-02-11 | $9.46 | $9.49 | $8.76 | $9.06 | $9.06 | 9,274 |
| 2019-02-08 | $8.89 | $9.55 | $8.89 | $9.46 | $9.46 | 2,072 |
| 2019-02-07 | $8.82 | $9.29 | $8.82 | $9.04 | $9.04 | 6,607 |
| 2019-02-06 | $8.83 | $9.06 | $8.83 | $8.86 | $8.86 | 2,984 |
| 2019-02-05 | $9.18 | $9.18 | $8.85 | $8.85 | $8.85 | 4,307 |
| 2019-02-04 | $8.99 | $9.56 | $8.81 | $8.90 | $8.90 | 5,624 |
| 2019-02-01 | $8.94 | $8.94 | $8.86 | $8.90 | $8.90 | 5,582 |
| 2019-01-31 | $8.81 | $8.84 | $8.78 | $8.78 | $8.78 | 1,841 |
| 2019-01-30 | $9.20 | $9.27 | $8.72 | $9.27 | $9.27 | 11,180 |
| 2019-01-29 | $8.95 | $9.24 | $8.73 | $9.08 | $9.08 | 4,963 |
| 2019-01-28 | $8.67 | $8.91 | $8.67 | $8.86 | $8.86 | 4,458 |
| 2019-01-25 | $9.05 | $9.31 | $8.54 | $8.62 | $8.62 | 20,384 |
| 2019-01-24 | $8.44 | $9.02 | $8.44 | $9.02 | $9.02 | 2,448 |
| 2019-01-23 | $9.75 | $9.75 | $8.48 | $8.49 | $8.49 | 161,260 |
| 2019-01-22 | $8.66 | $9.39 | $8.61 | $9.05 | $9.05 | 13,067 |
| 2019-01-18 | $9.10 | $9.70 | $8.58 | $8.61 | $8.61 | 6,173 |
| 2019-01-17 | $9.75 | $9.83 | $9.01 | $9.06 | $9.06 | 33,403 |
| 2019-01-16 | $9.10 | $9.81 | $7.99 | $9.67 | $9.67 | 49,175 |
| 2019-01-15 | $8.90 | $10.48 | $8.90 | $9.08 | $9.08 | 51,084 |
| 2019-01-14 | $8.26 | $9.35 | $8.26 | $8.88 | $8.88 | 47,964 |
| 2019-01-11 | $7.29 | $9.41 | $7.22 | $8.29 | $8.29 | 75,802 |
| 2019-01-10 | $7.32 | $7.57 | $7.06 | $7.12 | $7.12 | 11,231 |
| 2019-01-09 | $7.28 | $7.34 | $6.96 | $7.23 | $7.23 | 6,851 |
| 2019-01-08 | $7.34 | $7.44 | $6.81 | $6.95 | $6.95 | 15,651 |
| 2019-01-07 | $7.08 | $7.51 | $6.86 | $7.34 | $7.34 | 45,275 |
| 2019-01-04 | $7.16 | $7.16 | $6.60 | $6.88 | $6.88 | 15,169 |
| 2019-01-03 | $7.20 | $7.20 | $6.49 | $6.87 | $6.87 | 47,082 |
| 2019-01-02 | $6.66 | $7.22 | $6.40 | $7.00 | $7.00 | 72,676 |
| 2018-12-31 | $6.25 | $6.70 | $6.19 | $6.59 | $6.59 | 31,036 |
| 2018-12-28 | $6.13 | $6.72 | $5.82 | $6.26 | $6.26 | 49,332 |
| 2018-12-27 | $5.59 | $5.84 | $5.32 | $5.80 | $5.80 | 36,486 |
| 2018-12-26 | $4.95 | $5.37 | $4.79 | $5.24 | $5.24 | 134,176 |
| 2018-12-24 | $4.26 | $5.60 | $4.18 | $5.21 | $5.21 | 110,938 |
| 2018-12-21 | $5.20 | $5.20 | $4.06 | $4.29 | $4.29 | 123,693 |
| 2018-12-20 | $5.34 | $5.58 | $5.16 | $5.18 | $5.18 | 93,338 |
| 2018-12-19 | $5.26 | $5.69 | $5.26 | $5.47 | $5.47 | 72,434 |
| 2018-12-18 | $5.55 | $5.86 | $5.31 | $5.36 | $5.36 | 51,890 |
| 2018-12-17 | $5.88 | $6.01 | $5.51 | $5.51 | $5.51 | 20,436 |
| 2018-12-14 | $5.82 | $6.03 | $5.72 | $6.00 | $6.00 | 27,998 |
| 2018-12-13 | $6.15 | $6.39 | $5.85 | $6.00 | $6.00 | 41,446 |
| 2018-12-12 | $6.47 | $6.53 | $5.99 | $6.19 | $6.19 | 84,937 |
| 2018-12-11 | $6.47 | $7.20 | $6.34 | $6.44 | $6.44 | 24,994 |
| 2018-12-10 | $6.66 | $6.95 | $6.25 | $6.50 | $6.50 | 44,416 |
| 2018-12-07 | $6.96 | $7.00 | $6.65 | $6.80 | $6.80 | 27,902 |
| 2018-12-06 | $7.42 | $7.50 | $6.90 | $6.95 | $6.95 | 49,431 |
| 2018-12-04 | $8.08 | $8.08 | $7.84 | $7.84 | $7.84 | 2,060 |
| 2018-12-03 | $8.41 | $8.63 | $7.92 | $8.10 | $8.10 | 15,235 |
| 2018-11-30 | $8.00 | $8.32 | $7.90 | $8.26 | $8.26 | 19,367 |
| 2018-11-29 | $8.11 | $8.68 | $7.92 | $8.09 | $8.09 | 36,175 |
| 2018-11-28 | $8.25 | $8.67 | $8.10 | $8.10 | $8.10 | 12,027 |
| 2018-11-27 | $8.35 | $8.60 | $7.91 | $8.30 | $8.30 | 50,887 |
| 2018-11-26 | $8.35 | $8.46 | $8.04 | $8.30 | $8.30 | 26,325 |
| 2018-11-23 | $8.02 | $8.30 | $7.94 | $8.30 | $8.30 | 3,280 |
| 2018-11-21 | $7.71 | $8.18 | $7.58 | $8.01 | $8.01 | 46,104 |
| 2018-11-20 | $7.74 | $8.03 | $7.06 | $7.96 | $7.96 | 46,719 |
| 2018-11-19 | $7.47 | $8.52 | $7.47 | $7.81 | $7.81 | 13,426 |
| 2018-11-16 | $7.48 | $8.05 | $6.65 | $7.48 | $7.48 | 20,566 |
| 2018-11-15 | $7.21 | $8.22 | $7.00 | $7.45 | $7.45 | 49,084 |
| 2018-11-14 | $7.47 | $7.69 | $6.83 | $7.23 | $7.23 | 62,999 |
| 2018-11-13 | $7.83 | $8.22 | $7.25 | $7.41 | $7.41 | 73,762 |
| 2018-11-12 | $7.64 | $8.70 | $7.15 | $7.83 | $7.83 | 88,177 |
| 2018-11-09 | $8.37 | $8.95 | $7.12 | $7.70 | $7.70 | 22,318 |
| 2018-11-08 | $8.60 | $9.01 | $8.34 | $8.45 | $8.45 | 16,019 |
| 2018-11-07 | $8.49 | $8.94 | $8.10 | $8.40 | $8.40 | 12,896 |
| 2018-11-06 | $8.60 | $8.93 | $8.32 | $8.44 | $8.44 | 16,221 |
| 2018-11-05 | $9.20 | $9.69 | $8.30 | $8.60 | $8.60 | 160,401 |
| 2018-11-02 | $9.36 | $9.85 | $8.46 | $9.18 | $9.18 | 98,658 |
| 2018-11-01 | $10.26 | $10.50 | $9.13 | $9.40 | $9.40 | 62,892 |
| 2018-10-31 | $9.93 | $10.30 | $9.93 | $10.05 | $10.05 | 4,437 |
| 2018-10-30 | $10.20 | $10.28 | $9.80 | $9.85 | $9.85 | 40,034 |
| 2018-10-29 | $11.09 | $11.39 | $9.52 | $10.13 | $10.13 | 43,727 |
| 2018-10-26 | $11.46 | $11.82 | $11.01 | $11.04 | $11.04 | 99,104 |
| 2018-10-25 | $12.43 | $12.60 | $10.62 | $11.38 | $11.38 | 100,462 |
| 2018-10-24 | $12.48 | $12.92 | $12.06 | $12.43 | $12.43 | 44,904 |
| 2018-10-23 | $12.44 | $12.75 | $12.00 | $12.48 | $12.48 | 23,966 |
| 2018-10-22 | $12.68 | $13.45 | $12.29 | $12.58 | $12.58 | 57,335 |
| 2018-10-19 | $11.75 | $12.88 | $11.16 | $12.68 | $12.68 | 106,922 |
| 2018-10-18 | $12.84 | $12.86 | $11.50 | $12.19 | $12.19 | 56,617 |
| 2018-10-17 | $14.00 | $14.00 | $12.50 | $12.89 | $12.89 | 60,512 |
| 2018-10-16 | $13.50 | $14.00 | $12.91 | $14.00 | $14.00 | 195,343 |
| 2018-10-15 | $13.42 | $13.75 | $12.99 | $13.65 | $13.65 | 95,136 |
| 2018-10-12 | $13.64 | $13.65 | $12.92 | $13.58 | $13.58 | 84,063 |
| 2018-10-11 | $13.61 | $13.74 | $12.90 | $13.49 | $13.49 | 48,451 |
| 2018-10-10 | $13.07 | $13.75 | $12.56 | $13.52 | $13.52 | 63,016 |
| 2018-10-09 | $12.91 | $12.99 | $12.53 | $12.73 | $12.73 | 72,808 |
| 2018-10-08 | $13.26 | $13.70 | $12.50 | $13.03 | $13.03 | 78,200 |
| 2018-10-05 | $13.93 | $13.93 | $13.00 | $13.48 | $13.48 | 76,633 |
| 2018-10-04 | $13.29 | $14.32 | $12.80 | $13.98 | $13.98 | 258,268 |
| 2018-10-03 | $12.63 | $13.13 | $12.23 | $13.00 | $13.00 | 216,804 |
| 2018-10-02 | $11.92 | $12.86 | $11.02 | $12.75 | $12.75 | 162,209 |
| 2018-10-01 | $11.90 | $12.08 | $11.40 | $11.95 | $11.95 | 260,869 |
| 2018-09-28 | $11.15 | $12.27 | $10.75 | $12.00 | $12.00 | 403,206 |
| 2018-09-27 | $10.50 | $11.90 | $10.01 | $11.65 | $11.65 | 4,497,346 |
Urovant Sciences Ltd (UROV) News Headlines
Recent Urovant Sciences Ltd (UROV) News
Similar Companies to Urovant Sciences Ltd (UROV) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |