Skip to main content

Immunovant Inc (NQ: IMVT )

32.31 -0.21 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 42.27 42.79 41.39 42.13 899,377 -0.22(-0.52%)
Dec 28, 2023 43.69 43.88 41.90 42.35 1,167,952 -1.21(-2.78%)
Dec 27, 2023 44.50 44.85 43.38 43.56 1,151,565 -0.63(-1.43%)
Dec 26, 2023 42.34 44.40 41.98 44.19 1,800,190 +2.71(+6.53%)
Dec 22, 2023 39.18 42.00 39.16 41.48 1,717,176 +2.38(+6.09%)
Dec 21, 2023 40.41 40.67 38.23 39.10 3,781,490 +2.92(+8.07%)
Dec 20, 2023 36.80 38.43 35.86 36.18 5,674,089 -5.33(-12.84%)
Dec 19, 2023 41.78 42.50 40.80 41.51 1,328,400 +0.30(+0.73%)
Dec 18, 2023 42.45 42.58 41.08 41.21 1,449,663 -1.53(-3.58%)
Dec 15, 2023 42.74 42.92 41.65 42.74 2,493,004 +0.16(+0.38%)
Dec 14, 2023 44.50 44.70 41.61 42.58 2,134,929 -1.01(-2.32%)
Dec 13, 2023 43.50 43.83 41.89 43.59 1,765,467 -0.01(-0.02%)
Dec 12, 2023 40.29 43.84 40.26 43.60 2,959,212 +3.82(+9.60%)
Dec 11, 2023 39.10 39.95 38.22 39.78 1,017,568 +0.59(+1.51%)
Dec 08, 2023 39.63 40.26 38.57 39.19 972,778 -1.08(-2.68%)
Dec 07, 2023 39.15 40.40 38.98 40.27 943,341 +1.25(+3.20%)
Dec 06, 2023 39.65 40.12 38.33 39.02 1,053,656 -0.91(-2.28%)
Dec 05, 2023 40.45 40.84 39.63 39.93 1,001,943 -0.88(-2.16%)
Dec 04, 2023 39.91 40.94 39.00 40.81 1,796,725 +0.26(+0.64%)
Dec 01, 2023 39.35 40.66 38.14 40.55 2,504,971 +1.42(+3.63%)
Nov 30, 2023 38.81 40.90 38.47 39.13 3,045,828 +0.89(+2.33%)
Nov 29, 2023 36.18 40.00 36.16 38.24 2,431,097 +2.23(+6.19%)
Nov 28, 2023 34.52 36.81 32.34 36.01 3,424,401 +2.47(+7.36%)
Nov 27, 2023 33.42 33.70 31.84 33.54 1,311,673 +0.12(+0.36%)
Nov 24, 2023 32.63 34.15 32.49 33.42 413,258 +0.75(+2.28%)
Nov 22, 2023 33.30 34.08 32.36 32.67 857,990 -0.29(-0.86%)
Nov 21, 2023 33.27 33.90 32.95 32.96 733,384 -0.84(-2.49%)
Nov 20, 2023 34.28 35.09 33.66 33.80 716,019 -0.02(-0.06%)
Nov 17, 2023 34.05 34.40 33.62 33.82 748,374 +0.10(+0.30%)
Nov 16, 2023 33.80 34.44 33.44 33.72 1,120,952 -0.52(-1.52%)
Nov 15, 2023 34.97 35.91 34.24 34.24 1,229,027 -0.73(-2.09%)
Nov 14, 2023 34.24 35.00 33.83 34.97 1,370,070 +2.17(+6.62%)
Nov 13, 2023 32.37 33.35 31.60 32.80 961,105 +0.17(+0.52%)
Nov 10, 2023 31.84 32.82 31.52 32.63 973,466 +1.32(+4.22%)
Nov 09, 2023 32.66 33.27 31.18 31.31 1,690,662 -2.08(-6.23%)
Nov 08, 2023 34.67 34.67 33.20 33.39 856,349 -1.21(-3.50%)
Nov 07, 2023 33.75 35.22 33.43 34.60 1,424,864 +0.86(+2.55%)
Nov 06, 2023 34.04 34.37 33.23 33.74 1,198,661 -0.25(-0.74%)
Nov 03, 2023 33.58 34.54 33.12 33.99 1,085,143 +0.90(+2.72%)
Nov 02, 2023 33.58 34.16 32.38 33.09 1,008,738 -0.38(-1.14%)
Nov 01, 2023 33.15 33.86 32.68 33.47 1,142,360 +0.42(+1.27%)
Oct 31, 2023 32.69 33.60 31.71 33.05 1,856,645 +0.13(+0.39%)
Oct 30, 2023 33.59 34.17 32.88 32.92 1,115,824 -0.50(-1.50%)
Oct 27, 2023 34.32 34.54 33.20 33.42 1,111,617 -0.83(-2.42%)
Oct 26, 2023 34.04 34.64 33.62 34.25 1,135,070 +0.30(+0.87%)
Oct 25, 2023 34.66 35.04 33.54 33.95 920,496 -1.05(-2.99%)
Oct 24, 2023 34.64 35.52 34.13 35.00 1,270,747 +1.20(+3.55%)
Oct 23, 2023 33.88 35.23 32.58 33.80 3,604,030 -1.26(-3.59%)
Oct 20, 2023 36.20 36.27 34.81 35.06 1,351,571 -0.82(-2.29%)
Oct 19, 2023 36.80 36.80 35.74 35.88 1,263,858 -1.07(-2.90%)
Oct 18, 2023 37.25 37.77 36.72 36.95 807,127 -0.47(-1.26%)
Oct 17, 2023 37.48 39.32 37.11 37.42 1,006,946 -0.33(-0.87%)
Oct 16, 2023 37.53 38.18 36.72 37.75 1,395,724 +0.34(+0.91%)
Oct 13, 2023 36.78 37.99 35.77 37.41 1,998,074 +2.13(+6.04%)
Oct 12, 2023 36.74 37.03 35.09 35.28 1,200,990 -1.36(-3.71%)
Oct 11, 2023 36.95 37.90 36.26 36.64 801,129 -0.55(-1.48%)
Oct 10, 2023 36.92 38.33 36.51 37.19 1,213,075 -0.05(-0.13%)
Oct 09, 2023 35.72 37.97 35.35 37.24 1,197,575 +1.01(+2.79%)
Oct 06, 2023 36.22 36.94 35.84 36.23 1,633,340 -0.38(-1.04%)
Oct 05, 2023 34.90 36.87 34.71 36.61 3,229,931 +2.60(+7.64%)
Oct 04, 2023 34.38 34.57 32.59 34.01 2,592,378 -0.27(-0.79%)
Oct 03, 2023 34.64 35.39 32.77 34.28 3,363,694 -0.36(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.