Historical Data for Myovant Sciences Ltd. (MYOV)

$ 7.92   0.22 (+2.86%) Volume: 248.37k 1:06 PM EDT 3-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 7.66 8.0748 7.64 7.92 248.37k 0.22 2.86% 7.92 1.97m 1,900
04/02/20 7.34 8.02 7.34 7.70 600.54k 0.36 4.90% 7.70 4.65m 3,813
04/01/20 7.39 8.05 7.17 7.34 1.05m -0.21 -2.78% 7.34 7.85m 8,118
03/31/20 8.55 8.57 7.40 7.55 1.37m -0.22 -2.83% 7.55 10.83m 8,508
03/30/20 7.80 7.9222 7.31 7.77 1.18m -0.03 -0.38% 7.77 9.02m 8,522
03/27/20 7.88 8.13 7.75 7.80 783.39k -0.31 -3.82% 7.80 6.24m 6,585
03/26/20 7.60 8.35 7.51 8.11 1.91m 0.56 7.42% 8.11 15.15m 10,010
03/25/20 7.68 8.07 7.12 7.55 1.8m 0.06 0.80% 7.55 13.68m 9,098
03/24/20 7.77 7.97 7.37 7.49 1.21m 0.00 0.00% 7.49 9.23m 7,508
03/23/20 7.49 7.97 7.25 7.49 776.5k 0.00 0.00% 7.49 5.95m 6,082
03/20/20 7.49 7.84 7.12 7.49 1.24m -0.12 -1.58% 7.49 9.34m 8,320
03/19/20 6.95 8.05 6.95 7.61 702.25k 0.53 7.49% 7.61 5.4m 5,620
03/18/20 7.10 7.8991 6.82 7.08 932.33k -0.51 -6.72% 7.08 6.78m 6,594
03/17/20 6.68 8.14 6.64 7.59 953.4k 1.04 15.88% 7.59 7.08m 7,845
03/16/20 6.05 7.97 5.98 6.55 1.01m -0.57 -8.01% 6.55 7.2m 6,435
03/13/20 7.48 7.70 6.49 7.12 849.85k -0.06 -0.84% 7.12 5.89m 5,850
03/12/20 7.77 8.20 7.0401 7.18 1.07m -1.52 -17.47% 7.18 8.02m 5,823
03/11/20 9.21 9.61 8.65 8.70 854.3k -0.80 -8.42% 8.70 7.63m 6,629
03/10/20 10.12 10.34 9.24 9.50 812.45k -0.36 -3.65% 9.50 7.68m 6,379
03/09/20 9.93 10.4399 9.51 9.86 530.49k -0.44 -4.27% 9.86 5.28m 3,852
03/06/20 10.34 10.89 10.12 10.30 945.99k -0.21 -2.00% 10.30 9.91m 5,534
03/05/20 10.49 10.95 10.40 10.51 505.02k -0.15 -1.41% 10.51 5.36m 4,660
03/04/20 10.37 10.865 10.23 10.66 534.59k 0.49 4.82% 10.66 5.69m 4,325
03/03/20 10.07 10.47 9.86 10.17 584.56k 0.05 0.49% 10.17 5.89m 4,897