Immunovant, Inc. (IMVT)
NASDAQ: IMVT · Real-Time Price · USD
17.20
-1.18 (-6.40%)
Mar 31, 2025, 10:47 AM EDT - Market open
Immunovant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 17.73 | 17.74 | 17.00 | 17.04 | - | -7.24% | 109,839 |
| 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 |
| Feb 12, 2025 | 19.08 | 19.57 | 19.07 | 19.22 | 19.22 | -0.62% | 1,243,562 |
| Feb 11, 2025 | 19.30 | 20.19 | 19.30 | 19.34 | 19.34 | -0.92% | 1,563,346 |
| Feb 10, 2025 | 20.65 | 21.06 | 19.09 | 19.52 | 19.52 | -4.36% | 2,689,922 |
| Feb 7, 2025 | 20.36 | 21.07 | 19.86 | 20.41 | 20.41 | 0.25% | 1,760,970 |
| Feb 6, 2025 | 23.00 | 23.11 | 20.21 | 20.36 | 20.36 | -9.55% | 2,758,721 |
| Feb 5, 2025 | 21.04 | 22.52 | 20.96 | 22.51 | 22.51 | 7.65% | 1,597,054 |
| Feb 4, 2025 | 21.05 | 21.34 | 20.42 | 20.91 | 20.91 | 0.53% | 1,302,951 |
| Feb 3, 2025 | 21.30 | 21.40 | 20.48 | 20.80 | 20.80 | -4.32% | 1,324,827 |
| Jan 31, 2025 | 22.14 | 22.22 | 21.70 | 21.74 | 21.74 | -1.50% | 1,523,277 |
| Jan 30, 2025 | 21.68 | 22.18 | 21.55 | 22.07 | 22.07 | 1.28% | 1,700,898 |
| Jan 29, 2025 | 21.83 | 22.37 | 21.48 | 21.79 | 21.79 | -1.09% | 1,414,923 |
| Jan 28, 2025 | 22.44 | 22.65 | 22.01 | 22.03 | 22.03 | -1.65% | 983,416 |
| Jan 27, 2025 | 22.94 | 23.59 | 22.29 | 22.40 | 22.40 | -2.82% | 1,396,100 |
| Jan 24, 2025 | 23.38 | 23.57 | 23.03 | 23.05 | 23.05 | -1.50% | 1,192,798 |
| Jan 23, 2025 | 23.27 | 23.74 | 23.04 | 23.40 | 23.40 | 0.73% | 1,067,331 |
| Jan 22, 2025 | 23.59 | 24.11 | 23.19 | 23.23 | 23.23 | -1.53% | 884,727 |
| Jan 21, 2025 | 24.03 | 24.42 | 23.10 | 23.59 | 23.59 | -1.13% | 1,709,914 |
| Jan 17, 2025 | 23.95 | 24.74 | 23.50 | 23.86 | 23.86 | 0.25% | 1,032,732 |