Immunovant, Inc. (IMVT)
NASDAQ: IMVT · Real-Time Price · USD
14.68
-0.39 (-2.59%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Immunovant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 15.12 | 15.12 | 14.49 | 14.72 | 14.72 | -2.32% | 1,152,850 |
| Apr 24, 2025 | 14.45 | 15.11 | 14.41 | 15.07 | 15.07 | 4.29% | 902,483 |
| Apr 23, 2025 | 14.79 | 15.17 | 14.36 | 14.45 | 14.45 | 1.40% | 1,295,433 |
| Apr 22, 2025 | 14.41 | 15.02 | 14.05 | 14.25 | 14.25 | -1.45% | 1,329,255 |
| Apr 21, 2025 | 14.63 | 15.12 | 14.01 | 14.46 | 14.46 | -4.55% | 3,072,657 |
| Apr 17, 2025 | 14.75 | 15.25 | 14.73 | 15.15 | 15.15 | 2.09% | 1,040,222 |
| Apr 16, 2025 | 15.78 | 15.78 | 14.50 | 14.84 | 14.84 | -4.04% | 1,978,651 |
| Apr 15, 2025 | 15.35 | 15.76 | 15.22 | 15.47 | 15.47 | 0.23% | 1,161,499 |
| Apr 14, 2025 | 15.16 | 15.64 | 14.59 | 15.43 | 15.43 | 5.11% | 1,125,668 |
| Apr 11, 2025 | 14.76 | 14.95 | 14.30 | 14.68 | 14.68 | -0.74% | 1,862,079 |
| Apr 10, 2025 | 14.31 | 15.37 | 13.49 | 14.79 | 14.79 | -0.74% | 3,058,128 |
| Apr 9, 2025 | 12.77 | 15.04 | 12.72 | 14.90 | 14.90 | 11.95% | 5,304,094 |
| Apr 8, 2025 | 14.95 | 15.17 | 13.08 | 13.31 | 13.31 | -7.51% | 1,675,756 |
| Apr 7, 2025 | 14.02 | 15.29 | 13.59 | 14.39 | 14.39 | -1.30% | 2,097,414 |
| Apr 4, 2025 | 15.26 | 15.67 | 14.16 | 14.58 | 14.58 | -7.60% | 3,871,844 |
| Apr 3, 2025 | 15.85 | 16.19 | 15.44 | 15.78 | 15.78 | -3.90% | 1,757,367 |
| Apr 2, 2025 | 15.02 | 16.58 | 14.90 | 16.42 | 16.42 | 8.03% | 3,712,336 |
| Apr 1, 2025 | 17.06 | 17.09 | 15.00 | 15.20 | 15.20 | -11.06% | 3,711,491 |
| Mar 31, 2025 | 17.81 | 17.81 | 16.72 | 17.09 | 17.09 | -6.97% | 2,881,753 |
| Mar 28, 2025 | 18.82 | 18.82 | 18.10 | 18.37 | 18.37 | -2.24% | 833,160 |
| Mar 27, 2025 | 18.00 | 18.96 | 17.83 | 18.79 | 18.79 | 5.03% | 1,145,877 |
| Mar 26, 2025 | 18.12 | 18.36 | 17.71 | 17.89 | 17.89 | -1.65% | 1,692,536 |
| Mar 25, 2025 | 19.34 | 19.40 | 17.49 | 18.19 | 18.19 | -6.43% | 2,468,693 |
| Mar 24, 2025 | 19.79 | 20.26 | 19.04 | 19.44 | 19.44 | -1.02% | 1,572,872 |
| Mar 21, 2025 | 19.57 | 19.75 | 19.03 | 19.64 | 19.64 | -0.25% | 3,965,542 |
| Mar 20, 2025 | 18.64 | 20.33 | 18.51 | 19.69 | 19.69 | 4.29% | 3,274,719 |
| Mar 19, 2025 | 17.41 | 20.44 | 17.01 | 18.88 | 18.88 | 0.48% | 9,232,516 |
| Mar 18, 2025 | 19.87 | 19.89 | 18.77 | 18.79 | 18.79 | -6.14% | 842,457 |
| Mar 17, 2025 | 19.60 | 20.22 | 19.37 | 20.02 | 20.02 | 2.56% | 1,422,150 |
| Mar 14, 2025 | 18.94 | 19.52 | 18.70 | 19.52 | 19.52 | 3.89% | 911,294 |
| Mar 13, 2025 | 19.39 | 19.60 | 18.57 | 18.79 | 18.79 | -1.73% | 661,901 |
| Mar 12, 2025 | 19.69 | 19.83 | 18.94 | 19.12 | 19.12 | -2.50% | 1,897,816 |
| Mar 11, 2025 | 20.25 | 20.35 | 19.39 | 19.61 | 19.61 | -3.40% | 948,227 |
| Mar 10, 2025 | 19.89 | 20.70 | 19.66 | 20.30 | 20.30 | 1.40% | 1,227,106 |
| Mar 7, 2025 | 19.45 | 20.03 | 18.85 | 20.02 | 20.02 | 2.56% | 921,311 |
| Mar 6, 2025 | 19.17 | 19.88 | 19.16 | 19.52 | 19.52 | 0.51% | 784,004 |
| Mar 5, 2025 | 18.63 | 19.55 | 18.63 | 19.42 | 19.42 | 5.03% | 866,477 |
| Mar 4, 2025 | 18.26 | 18.67 | 17.65 | 18.49 | 18.49 | 0.27% | 1,243,308 |
| Mar 3, 2025 | 20.25 | 20.69 | 18.13 | 18.44 | 18.44 | -10.49% | 1,573,394 |
| Feb 28, 2025 | 20.26 | 20.80 | 20.00 | 20.60 | 20.60 | 1.73% | 1,173,411 |
| Feb 27, 2025 | 20.13 | 20.80 | 20.13 | 20.25 | 20.25 | 0.85% | 843,010 |
| Feb 26, 2025 | 19.91 | 20.58 | 19.87 | 20.08 | 20.08 | 1.52% | 874,752 |
| Feb 25, 2025 | 20.59 | 20.63 | 19.63 | 19.78 | 19.78 | -3.18% | 1,078,577 |
| Feb 24, 2025 | 21.21 | 21.36 | 20.42 | 20.43 | 20.43 | -3.95% | 1,033,739 |
| Feb 21, 2025 | 20.80 | 21.66 | 20.80 | 21.27 | 21.27 | 4.01% | 955,361 |
| Feb 20, 2025 | 20.86 | 21.30 | 20.41 | 20.45 | 20.45 | -1.78% | 1,157,270 |
| Feb 19, 2025 | 20.84 | 21.16 | 20.50 | 20.82 | 20.82 | - | 913,467 |
| Feb 18, 2025 | 20.40 | 21.43 | 20.40 | 20.82 | 20.82 | 2.41% | 1,049,699 |
| Feb 14, 2025 | 19.99 | 20.49 | 19.89 | 20.33 | 20.33 | 2.37% | 1,241,035 |
| Feb 13, 2025 | 19.26 | 20.04 | 19.15 | 19.86 | 19.86 | 3.33% | 1,281,503 |