Immunovant, Inc. (IMVT)
NASDAQ: IMVT · Real-Time Price · USD
15.29
-0.24 (-1.55%)
Sep 16, 2025, 4:00 PM EDT - Market closed
Immunovant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 15.51 | 15.63 | 15.14 | 15.29 | 15.29 | -1.55% | 2,056,139 |
| Sep 15, 2025 | 16.21 | 16.25 | 15.36 | 15.53 | 15.53 | -3.90% | 2,151,630 |
| Sep 12, 2025 | 16.70 | 16.90 | 16.14 | 16.16 | 16.16 | -3.81% | 2,864,671 |
| Sep 11, 2025 | 16.20 | 17.20 | 16.08 | 16.80 | 16.80 | 3.70% | 1,736,623 |
| Sep 10, 2025 | 16.46 | 16.83 | 16.18 | 16.20 | 16.20 | -1.22% | 2,006,806 |
| Sep 9, 2025 | 16.46 | 16.59 | 16.29 | 16.40 | 16.40 | 0.18% | 1,366,198 |
| Sep 8, 2025 | 17.20 | 17.25 | 16.20 | 16.37 | 16.37 | -4.49% | 1,412,218 |
| Sep 5, 2025 | 16.17 | 17.35 | 16.10 | 17.14 | 17.14 | 6.33% | 2,073,729 |
| Sep 4, 2025 | 16.58 | 16.74 | 16.07 | 16.12 | 16.12 | -3.47% | 1,884,895 |
| Sep 3, 2025 | 15.03 | 17.06 | 14.97 | 16.70 | 16.70 | 10.82% | 4,326,668 |
| Sep 2, 2025 | 14.83 | 15.28 | 14.78 | 15.07 | 15.07 | 2.59% | 1,344,850 |
| Aug 29, 2025 | 14.82 | 14.93 | 14.47 | 14.69 | 14.69 | -0.88% | 805,647 |
| Aug 28, 2025 | 15.26 | 15.39 | 14.80 | 14.82 | 14.82 | -2.37% | 662,669 |
| Aug 27, 2025 | 15.02 | 15.19 | 14.84 | 15.18 | 15.18 | 0.66% | 1,639,683 |
| Aug 26, 2025 | 14.86 | 15.17 | 14.80 | 15.08 | 15.08 | 1.28% | 1,029,921 |
| Aug 25, 2025 | 15.26 | 15.36 | 14.81 | 14.89 | 14.89 | -2.30% | 955,990 |
| Aug 22, 2025 | 14.96 | 15.39 | 14.79 | 15.24 | 15.24 | 2.70% | 1,398,642 |
| Aug 21, 2025 | 14.65 | 14.89 | 14.55 | 14.84 | 14.84 | 0.13% | 1,096,830 |
| Aug 20, 2025 | 14.80 | 14.99 | 14.50 | 14.82 | 14.82 | - | 1,558,555 |
| Aug 19, 2025 | 15.19 | 15.24 | 14.79 | 14.82 | 14.82 | -2.88% | 1,141,467 |
| Aug 18, 2025 | 15.28 | 15.52 | 15.17 | 15.26 | 15.26 | 0.26% | 1,064,575 |
| Aug 15, 2025 | 15.31 | 15.31 | 14.98 | 15.22 | 15.22 | 0.13% | 1,781,381 |
| Aug 14, 2025 | 15.61 | 15.76 | 15.14 | 15.20 | 15.20 | -4.34% | 1,051,811 |
| Aug 13, 2025 | 15.35 | 16.18 | 15.14 | 15.89 | 15.89 | 4.47% | 1,055,403 |
| Aug 12, 2025 | 14.85 | 15.42 | 14.85 | 15.21 | 15.21 | 3.05% | 1,370,129 |
| Aug 11, 2025 | 15.50 | 15.60 | 14.32 | 14.76 | 14.76 | -4.53% | 1,687,903 |
| Aug 8, 2025 | 15.66 | 16.09 | 15.16 | 15.46 | 15.46 | -1.72% | 646,898 |
| Aug 7, 2025 | 16.15 | 16.43 | 15.54 | 15.73 | 15.73 | -1.44% | 688,904 |
| Aug 6, 2025 | 16.28 | 16.48 | 15.58 | 15.96 | 15.96 | -3.33% | 840,771 |
| Aug 5, 2025 | 16.11 | 16.56 | 15.64 | 16.51 | 16.51 | 2.61% | 1,212,392 |
| Aug 4, 2025 | 15.78 | 16.11 | 15.49 | 16.09 | 16.09 | 2.42% | 716,034 |
| Aug 1, 2025 | 15.81 | 16.03 | 15.37 | 15.71 | 15.71 | -2.30% | 1,534,964 |
| Jul 31, 2025 | 16.44 | 16.67 | 15.84 | 16.08 | 16.08 | -3.25% | 1,126,183 |
| Jul 30, 2025 | 16.93 | 17.12 | 16.33 | 16.62 | 16.62 | -0.18% | 1,087,659 |
| Jul 29, 2025 | 16.72 | 16.82 | 16.46 | 16.65 | 16.65 | -0.66% | 1,270,306 |
| Jul 28, 2025 | 17.14 | 17.49 | 16.62 | 16.76 | 16.76 | -1.12% | 1,574,038 |
| Jul 25, 2025 | 16.32 | 17.31 | 15.31 | 16.95 | 16.95 | -7.48% | 4,512,970 |
| Jul 24, 2025 | 18.25 | 18.64 | 18.01 | 18.32 | 18.32 | -0.38% | 1,218,602 |
| Jul 23, 2025 | 18.15 | 18.89 | 18.02 | 18.39 | 18.39 | 2.51% | 1,435,239 |
| Jul 22, 2025 | 17.81 | 18.10 | 17.78 | 17.94 | 17.94 | 1.36% | 924,636 |
| Jul 21, 2025 | 18.02 | 18.32 | 17.48 | 17.70 | 17.70 | -1.17% | 701,177 |
| Jul 18, 2025 | 18.49 | 18.67 | 17.84 | 17.91 | 17.91 | -2.02% | 1,030,185 |
| Jul 17, 2025 | 18.01 | 18.38 | 17.81 | 18.28 | 18.28 | 2.64% | 915,529 |
| Jul 16, 2025 | 17.65 | 17.92 | 17.41 | 17.81 | 17.81 | 1.83% | 978,970 |
| Jul 15, 2025 | 18.77 | 19.06 | 17.39 | 17.49 | 17.49 | -5.92% | 1,904,933 |
| Jul 14, 2025 | 18.00 | 18.70 | 18.00 | 18.59 | 18.59 | 2.54% | 1,337,808 |
| Jul 11, 2025 | 17.07 | 18.23 | 17.07 | 18.13 | 18.13 | 3.60% | 1,272,909 |
| Jul 10, 2025 | 17.31 | 17.63 | 16.88 | 17.50 | 17.50 | 1.21% | 1,194,643 |
| Jul 9, 2025 | 17.05 | 17.52 | 16.97 | 17.29 | 17.29 | 2.37% | 1,474,458 |
| Jul 8, 2025 | 16.51 | 16.98 | 16.51 | 16.89 | 16.89 | 2.86% | 838,544 |