Immunovant, Inc. (IMVT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

28.32

-0.11

(-0.39%)

At close: 04:00PM EDT

27.01

-1.31

(-4.63%)

After hours:

07:57PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	28.21	29.22	27.99	28.32	28.32	1,227,300
17 Apr 2024	30.20	30.34	28.23	28.43	28.43	1,805,100
16 Apr 2024	30.34	30.96	29.72	30.40	30.40	970,100
15 Apr 2024	29.51	30.61	29.28	30.47	30.47	1,199,800
12 Apr 2024	30.50	30.52	28.79	29.35	29.35	1,484,400
11 Apr 2024	30.72	31.19	29.82	30.72	30.72	821,600
10 Apr 2024	31.00	31.16	30.39	30.88	30.88	760,200
09 Apr 2024	30.91	31.51	30.61	31.17	31.17	676,800
08 Apr 2024	31.08	31.38	30.00	30.52	30.52	1,053,300
05 Apr 2024	30.75	32.40	30.09	31.48	31.48	1,037,000
04 Apr 2024	31.37	31.70	30.79	30.84	30.84	1,184,400
03 Apr 2024	30.42	31.25	29.90	31.18	31.18	1,021,600
02 Apr 2024	30.89	32.12	30.49	30.78	30.78	901,300
01 Apr 2024	31.91	32.26	31.41	31.61	31.61	904,000
28 Mar 2024	32.84	32.95	31.53	32.31	32.31	1,260,200
27 Mar 2024	31.56	33.13	31.27	32.52	32.52	932,800
26 Mar 2024	31.34	32.03	31.15	31.43	31.43	801,300
25 Mar 2024	32.42	32.78	31.04	31.22	31.22	888,700
22 Mar 2024	32.95	33.00	31.53	32.20	32.20	1,447,800
21 Mar 2024	35.75	35.97	31.93	33.09	33.09	3,532,700
20 Mar 2024	30.84	31.63	30.18	31.57	31.57	795,100
19 Mar 2024	30.00	31.70	29.95	31.09	31.09	1,024,100
18 Mar 2024	30.33	30.81	29.99	30.27	30.27	1,236,600
15 Mar 2024	30.58	31.07	30.02	30.53	30.53	1,785,200
14 Mar 2024	31.98	31.98	29.71	30.70	30.70	1,601,500
13 Mar 2024	32.46	32.69	30.49	31.82	31.82	1,151,800
12 Mar 2024	32.16	32.47	31.33	31.50	31.50	1,042,700
11 Mar 2024	31.69	32.46	31.31	31.94	31.94	904,900
08 Mar 2024	32.89	33.69	31.35	31.69	31.69	1,646,900
07 Mar 2024	33.12	33.44	32.38	32.44	32.44	873,900
06 Mar 2024	34.45	34.83	32.90	33.06	33.06	1,933,200
05 Mar 2024	34.68	35.21	33.90	33.97	33.97	838,800
04 Mar 2024	35.59	35.85	33.73	34.74	34.74	1,115,100
01 Mar 2024	35.63	37.15	35.25	35.30	35.30	995,800
29 Feb 2024	38.31	38.31	34.85	35.37	35.37	1,587,200
28 Feb 2024	37.59	38.21	36.88	37.66	37.66	1,082,100
27 Feb 2024	38.42	39.55	38.16	38.36	38.36	1,278,200
26 Feb 2024	36.64	38.48	36.64	38.15	38.15	942,400
23 Feb 2024	35.94	37.46	35.94	37.00	37.00	899,500
22 Feb 2024	36.45	36.67	35.83	35.99	35.99	959,000
21 Feb 2024	37.50	37.96	36.02	36.50	36.50	859,400
20 Feb 2024	38.14	39.20	37.44	37.50	37.50	1,445,000
16 Feb 2024	37.41	37.78	36.89	37.13	37.13	614,300
15 Feb 2024	38.07	38.92	37.31	37.80	37.80	1,200,100
14 Feb 2024	37.26	38.17	36.96	37.80	37.80	1,101,300
13 Feb 2024	35.84	38.24	35.51	36.92	36.92	1,964,100
12 Feb 2024	33.95	36.75	33.95	36.69	36.69	1,402,100
09 Feb 2024	35.85	36.18	35.26	35.50	35.50	547,700
08 Feb 2024	35.22	35.69	34.83	35.27	35.27	687,900
07 Feb 2024	36.47	36.47	35.17	35.24	35.24	890,900
06 Feb 2024	36.58	36.99	35.17	36.44	36.44	1,070,200
05 Feb 2024	34.26	36.80	34.17	36.61	36.61	1,348,900
02 Feb 2024	35.74	35.80	34.89	34.93	34.93	1,315,100
01 Feb 2024	36.23	36.50	35.51	36.07	36.07	1,372,100
31 Jan 2024	37.20	37.53	35.92	36.41	36.41	1,539,500
30 Jan 2024	38.73	39.12	37.37	37.40	37.40	1,425,100
29 Jan 2024	38.25	39.37	38.24	39.32	39.32	679,700
26 Jan 2024	38.45	38.59	37.32	38.25	38.25	742,000
25 Jan 2024	39.09	39.39	38.00	38.24	38.24	937,900
24 Jan 2024	39.90	40.12	38.51	38.64	38.64	921,600
23 Jan 2024	40.17	40.36	38.84	39.36	39.36	1,135,500
22 Jan 2024	40.53	41.38	39.89	40.04	40.04	1,156,600
19 Jan 2024	40.54	40.54	39.39	40.37	40.37	1,201,200
18 Jan 2024	41.03	41.03	39.83	40.54	40.54	815,300
17 Jan 2024	41.69	42.14	40.44	40.96	40.96	1,031,600
16 Jan 2024	42.07	42.44	41.10	42.25	42.25	1,164,100
12 Jan 2024	43.00	43.92	41.19	42.36	42.36	1,476,600
11 Jan 2024	42.78	43.16	41.03	42.87	42.87	2,124,900
10 Jan 2024	43.84	44.45	42.71	43.28	43.28	1,488,400
09 Jan 2024	42.45	45.58	41.11	43.79	43.79	2,126,400
08 Jan 2024	42.12	43.27	41.01	43.21	43.21	1,700,600
05 Jan 2024	38.59	43.47	38.59	42.78	42.78	2,949,700
04 Jan 2024	38.85	39.13	37.71	38.89	38.89	2,106,000
03 Jan 2024	40.55	40.81	38.47	38.77	38.77	1,736,600
02 Jan 2024	41.50	42.62	41.03	41.39	41.39	900,100
29 Dec 2023	42.27	42.79	41.39	42.13	42.13	899,400
28 Dec 2023	43.69	43.88	41.90	42.35	42.35	1,168,000
27 Dec 2023	44.50	44.85	43.38	43.56	43.56	1,151,600
26 Dec 2023	42.34	44.40	41.98	44.19	44.19	1,800,200
22 Dec 2023	39.18	42.00	39.16	41.48	41.48	1,717,100
21 Dec 2023	40.41	40.67	38.23	39.10	39.10	3,781,500
20 Dec 2023	36.80	38.43	35.86	36.18	36.18	5,676,900
19 Dec 2023	41.78	42.50	40.80	41.51	41.51	1,328,400
18 Dec 2023	42.45	42.58	41.08	41.21	41.21	1,449,700
15 Dec 2023	42.74	42.92	41.65	42.74	42.74	2,464,300
14 Dec 2023	44.50	44.70	41.61	42.58	42.58	2,134,900
13 Dec 2023	43.50	43.83	41.89	43.59	43.59	1,773,000
12 Dec 2023	40.29	43.84	40.26	43.60	43.60	2,959,200
11 Dec 2023	39.10	39.95	38.22	39.78	39.78	1,017,600
08 Dec 2023	39.63	40.26	38.57	39.19	39.19	972,800
07 Dec 2023	39.15	40.40	38.97	40.27	40.27	943,300
06 Dec 2023	39.65	40.12	38.33	39.02	39.02	1,053,700
05 Dec 2023	40.45	40.84	39.63	39.93	39.93	1,001,900
04 Dec 2023	39.91	40.94	39.00	40.81	40.81	1,796,700
01 Dec 2023	39.35	40.66	38.14	40.55	40.55	2,505,000
30 Nov 2023	38.81	40.90	38.47	39.13	39.13	3,045,800
29 Nov 2023	36.18	40.00	36.16	38.24	38.24	2,431,100
28 Nov 2023	34.52	36.81	32.34	36.01	36.01	3,424,400
27 Nov 2023	33.42	33.70	31.84	33.54	33.54	1,311,700
24 Nov 2023	32.63	34.15	32.49	33.42	33.42	413,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,797.40-101.50(-1.28%)

ASX 2007,546.40-95.70(-1.25%)

AUD/USD0.6401-0.0025(-0.38%)

OIL84.25+1.52(+1.84%)

GOLD2,397.10-0.90(-0.04%)

Bitcoin AUD97,662.60+1,302.31(+1.35%)

Immunovant, Inc. (IMVT)

ALL ORDS
7,797.40
-101.50(-1.28%)

ASX 200
7,546.40
-95.70(-1.25%)

AUD/USD
0.6401
-0.0025(-0.38%)

OIL
84.25
+1.52(+1.84%)

GOLD
2,397.10
-0.90(-0.04%)

Bitcoin AUD
97,662.60
+1,302.31(+1.35%)