Mail

IMVT - Immunovant, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 June 2023	21.10	21.35	20.94	21.00	21.00	117,154
05 June 2023	20.52	21.02	20.43	20.98	20.98	885,200
02 June 2023	20.82	21.02	20.40	20.66	20.66	838,100
01 June 2023	21.00	21.17	20.58	20.68	20.68	866,200
31 May 2023	20.94	21.25	20.76	21.01	21.01	2,158,800
30 May 2023	20.96	21.28	20.59	20.83	20.83	859,600
26 May 2023	21.01	21.41	20.84	21.05	21.05	992,000
25 May 2023	21.33	21.48	20.58	21.07	21.07	1,581,700
24 May 2023	22.09	22.09	20.70	21.20	21.20	1,533,700
23 May 2023	23.89	24.05	21.62	22.24	22.24	1,532,300
22 May 2023	21.37	24.18	21.37	23.75	23.75	3,078,000
19 May 2023	21.39	21.67	20.74	21.21	21.21	531,300
18 May 2023	21.17	21.51	20.50	21.23	21.23	1,434,200
17 May 2023	18.64	21.40	18.13	21.12	21.12	2,910,900
16 May 2023	17.85	18.30	17.53	18.10	18.10	528,300
15 May 2023	18.01	18.68	17.99	18.41	18.41	742,000
12 May 2023	18.41	18.51	17.88	17.95	17.95	544,700
11 May 2023	18.66	19.00	18.11	18.28	18.28	617,500
10 May 2023	19.15	19.25	18.76	18.79	18.79	556,200
09 May 2023	19.16	19.36	18.62	19.01	19.01	663,700
08 May 2023	19.17	19.58	18.75	19.32	19.32	587,100
05 May 2023	18.99	20.25	18.84	19.20	19.20	1,113,500
04 May 2023	19.24	19.50	18.31	19.00	19.00	926,700
03 May 2023	18.16	19.40	17.70	19.25	19.25	1,519,500
02 May 2023	17.53	18.44	17.53	18.17	18.17	1,617,100
01 May 2023	16.60	17.70	16.58	17.62	17.62	1,313,200
28 Apr 2023	16.01	16.43	16.00	16.14	16.14	434,700
27 Apr 2023	16.05	16.39	15.90	16.07	16.07	523,200
26 Apr 2023	16.26	16.42	16.02	16.09	16.09	593,800
25 Apr 2023	16.20	16.43	16.05	16.17	16.17	658,600
24 Apr 2023	15.54	15.99	15.39	15.94	15.94	647,700
21 Apr 2023	15.15	15.57	15.11	15.50	15.50	642,400
20 Apr 2023	15.58	15.73	15.08	15.22	15.22	903,400
19 Apr 2023	15.63	16.06	15.42	15.77	15.77	675,300
18 Apr 2023	15.50	15.97	15.06	15.78	15.78	1,484,100
17 Apr 2023	14.60	15.73	14.59	15.47	15.47	1,442,400
14 Apr 2023	15.31	15.40	14.11	14.27	14.27	1,097,800
13 Apr 2023	14.53	15.99	14.53	15.36	15.36	1,377,100
12 Apr 2023	14.72	15.12	14.62	14.70	14.70	478,900
11 Apr 2023	14.21	14.73	14.21	14.65	14.65	737,800
10 Apr 2023	14.41	14.45	14.05	14.20	14.20	538,700
06 Apr 2023	14.31	14.76	14.09	14.47	14.47	837,200
05 Apr 2023	14.40	14.78	14.16	14.36	14.36	938,200
04 Apr 2023	15.45	15.47	14.17	14.49	14.49	1,277,700
03 Apr 2023	15.45	15.73	15.15	15.50	15.50	944,700
31 Mar 2023	15.95	16.16	15.40	15.51	15.51	971,900
30 Mar 2023	16.15	16.52	15.41	15.47	15.47	944,400
29 Mar 2023	15.58	15.96	15.43	15.71	15.71	708,700
28 Mar 2023	15.83	16.53	15.50	15.50	15.50	774,900
27 Mar 2023	15.30	15.98	15.22	15.65	15.65	789,300
24 Mar 2023	15.52	15.60	14.85	15.27	15.27	936,600
23 Mar 2023	16.04	16.16	15.55	15.62	15.62	742,400
22 Mar 2023	16.20	16.31	15.62	15.84	15.84	788,600
21 Mar 2023	16.81	16.91	16.08	16.21	16.21	910,900
20 Mar 2023	16.04	16.95	15.65	16.70	16.70	974,800
17 Mar 2023	15.25	15.60	14.93	15.50	15.50	2,951,900
16 Mar 2023	15.21	15.52	14.86	15.28	15.28	1,040,900
15 Mar 2023	15.69	15.83	15.37	15.41	15.41	534,700
14 Mar 2023	16.06	16.28	15.60	15.88	15.88	736,500
13 Mar 2023	15.35	16.21	15.00	15.80	15.80	829,900
10 Mar 2023	15.80	15.80	15.10	15.55	15.55	943,900
09 Mar 2023	16.55	16.78	15.34	15.76	15.76	713,400
08 Mar 2023	16.83	17.01	16.42	16.58	16.58	620,800
07 Mar 2023	16.75	17.10	16.62	16.85	16.85	639,100
06 Mar 2023	17.13	17.29	16.69	16.82	16.82	789,100
03 Mar 2023	16.91	17.16	16.74	17.02	17.02	1,004,700
02 Mar 2023	17.29	17.38	16.52	16.95	16.95	709,200
01 Mar 2023	17.50	18.00	17.43	17.50	17.50	599,900
28 Feb 2023	17.31	17.53	17.05	17.47	17.47	962,100
27 Feb 2023	17.21	17.70	17.11	17.25	17.25	525,700
24 Feb 2023	17.70	17.82	17.01	17.12	17.12	825,400
23 Feb 2023	18.10	18.27	17.60	17.75	17.75	618,100
22 Feb 2023	18.21	18.46	17.95	18.06	18.06	446,200
21 Feb 2023	18.15	18.27	17.84	18.16	18.16	611,500
17 Feb 2023	17.93	18.53	17.86	18.34	18.34	795,400
16 Feb 2023	17.83	18.07	17.62	17.89	17.89	608,900
15 Feb 2023	18.95	18.96	17.86	18.13	18.13	679,000
14 Feb 2023	18.09	18.75	17.84	18.59	18.59	594,000
13 Feb 2023	19.12	19.17	18.01	18.09	18.09	830,500
10 Feb 2023	18.47	18.67	18.13	18.43	18.43	518,300
09 Feb 2023	18.88	19.06	18.42	18.57	18.57	792,000
08 Feb 2023	18.99	19.06	18.33	18.66	18.66	1,010,200
07 Feb 2023	18.74	19.29	18.49	19.00	19.00	1,221,800
06 Feb 2023	17.97	18.52	17.33	18.41	18.41	1,159,500
03 Feb 2023	16.40	19.09	15.31	17.75	17.75	1,249,300
02 Feb 2023	18.24	18.50	17.70	18.29	18.29	1,044,200
01 Feb 2023	17.68	18.49	17.68	18.20	18.20	1,051,100
31 Jan 2023	17.35	17.98	16.82	17.77	17.77	698,200
30 Jan 2023	17.61	17.77	17.07	17.25	17.25	553,700
27 Jan 2023	17.39	18.00	17.38	17.72	17.72	448,800
26 Jan 2023	18.51	18.74	17.44	17.60	17.60	722,900
25 Jan 2023	17.96	18.49	17.63	18.47	18.47	881,500
24 Jan 2023	17.73	18.10	17.51	17.99	17.99	964,100
23 Jan 2023	17.81	18.14	17.59	17.80	17.80	640,500
20 Jan 2023	17.35	17.73	16.78	17.65	17.65	744,100
19 Jan 2023	17.35	17.55	16.90	17.04	17.04	895,700
18 Jan 2023	18.19	18.22	17.48	17.48	17.48	820,400
17 Jan 2023	18.24	18.57	17.89	18.06	18.06	1,131,200
13 Jan 2023	18.88	19.52	18.14	18.60	18.60	1,280,000
12 Jan 2023	17.64	19.27	17.62	19.26	19.26	1,659,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...