Immunovant Inc. (IMVT)
23.88
1.00 (4.37%)
At close: Jan 15, 2025, 10:58 AM
IMVT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 23.00 | 24.99 | 22.82 | 22.88 | 0.13 | 0.57% | 1,533,421 |
| Jan 13, 2025 | 22.77 | 23.72 | 22.41 | 22.75 | -0.73 | -3.11% | 1,292,713 |
| Jan 10, 2025 | 23.29 | 23.66 | 23.08 | 23.48 | -0.15 | -0.63% | 832,137 |
| Jan 8, 2025 | 24.60 | 24.65 | 23.62 | 23.63 | -1.01 | -4.10% | 769,985 |
| Jan 7, 2025 | 24.67 | 25.61 | 24.20 | 24.64 | 0.01 | 0.04% | 832,323 |
| Jan 6, 2025 | 24.81 | 25.00 | 24.21 | 24.63 | -0.18 | -0.73% | 622,200 |
| Jan 3, 2025 | 24.52 | 25.52 | 24.43 | 24.81 | -0.38 | -1.51% | 488,100 |
| Jan 2, 2025 | 24.98 | 25.79 | 24.56 | 25.19 | 0.42 | 1.70% | 570,959 |
| Dec 31, 2024 | 24.20 | 24.91 | 24.12 | 24.77 | 0.89 | 3.73% | 717,600 |
| Dec 30, 2024 | 24.44 | 24.55 | 23.88 | 23.88 | -0.61 | -2.49% | 680,122 |
| Dec 27, 2024 | 25.47 | 25.62 | 23.91 | 24.49 | -1.24 | -4.82% | 1,163,779 |
| Dec 26, 2024 | 25.83 | 26.46 | 25.64 | 25.73 | -0.35 | -1.34% | 589,016 |
| Dec 24, 2024 | 25.82 | 26.24 | 25.44 | 26.08 | 0.32 | 1.24% | 908,500 |
| Dec 23, 2024 | 25.87 | 26.18 | 25.54 | 25.76 | -0.10 | -0.39% | 717,500 |
| Dec 20, 2024 | 25.44 | 26.27 | 25.25 | 25.86 | 0.20 | 0.78% | 3,237,300 |
| Dec 19, 2024 | 26.33 | 26.51 | 25.32 | 25.66 | -0.59 | -2.25% | 1,244,901 |
| Dec 18, 2024 | 28.00 | 28.00 | 25.82 | 26.25 | -1.66 | -5.95% | 1,468,400 |
| Dec 17, 2024 | 27.31 | 28.08 | 27.02 | 27.91 | 0.28 | 1.01% | 708,000 |
| Dec 16, 2024 | 26.56 | 27.78 | 26.19 | 27.63 | 1.35 | 5.14% | 855,549 |
| Dec 13, 2024 | 27.37 | 27.69 | 26.25 | 26.28 | -1.31 | -4.75% | 960,222 |
| Dec 12, 2024 | 28.86 | 29.10 | 27.50 | 27.59 | -1.30 | -4.50% | 1,033,608 |
| Dec 11, 2024 | 29.10 | 29.23 | 28.56 | 28.89 | -0.05 | -0.17% | 789,380 |
| Dec 10, 2024 | 28.71 | 29.30 | 28.42 | 28.94 | 0.24 | 0.84% | 821,700 |
| Dec 9, 2024 | 28.50 | 29.49 | 28.44 | 28.70 | 0.08 | 0.28% | 608,242 |
| Dec 6, 2024 | 28.50 | 29.20 | 28.20 | 28.62 | 0.22 | 0.77% | 919,836 |
| Dec 5, 2024 | 28.29 | 28.62 | 28.25 | 28.40 | -0.12 | -0.42% | 798,007 |
| Dec 4, 2024 | 28.15 | 28.98 | 28.02 | 28.52 | 0.30 | 1.06% | 626,524 |
| Dec 3, 2024 | 28.51 | 28.70 | 28.01 | 28.22 | -0.57 | -1.98% | 766,100 |
| Dec 2, 2024 | 28.15 | 29.00 | 27.85 | 28.79 | 0.59 | 2.09% | 828,838 |
| Nov 29, 2024 | 28.81 | 28.98 | 28.00 | 28.20 | -0.53 | -1.84% | 382,925 |
| Nov 27, 2024 | 27.42 | 29.10 | 27.30 | 28.73 | 1.57 | 5.78% | 730,035 |
| Nov 26, 2024 | 26.88 | 27.39 | 26.51 | 27.16 | 0.27 | 1.00% | 718,327 |
| Nov 25, 2024 | 27.20 | 27.66 | 26.67 | 26.89 | 0.02 | 0.07% | 1,020,079 |
| Nov 22, 2024 | 26.66 | 27.01 | 26.58 | 26.87 | 0.33 | 1.24% | 523,431 |
| Nov 21, 2024 | 26.43 | 26.78 | 25.90 | 26.54 | 0.37 | 1.41% | 645,747 |
| Nov 20, 2024 | 25.37 | 26.22 | 24.87 | 26.17 | 0.95 | 3.77% | 1,009,621 |
| Nov 19, 2024 | 25.19 | 25.39 | 24.61 | 25.22 | -0.29 | -1.14% | 1,573,000 |
| Nov 18, 2024 | 26.56 | 27.00 | 25.24 | 25.51 | -1.12 | -4.21% | 1,922,100 |
| Nov 15, 2024 | 28.00 | 28.04 | 26.41 | 26.63 | -1.42 | -5.06% | 1,566,949 |
| Nov 14, 2024 | 28.80 | 28.99 | 28.01 | 28.05 | -0.85 | -2.94% | 1,082,919 |
| Nov 13, 2024 | 29.62 | 30.25 | 28.52 | 28.90 | -0.37 | -1.26% | 666,800 |
| Nov 12, 2024 | 30.84 | 31.18 | 28.94 | 29.27 | -1.87 | -6.01% | 948,727 |
| Nov 11, 2024 | 30.76 | 31.65 | 30.63 | 31.14 | 0.49 | 1.60% | 579,700 |
| Nov 8, 2024 | 29.91 | 31.26 | 29.67 | 30.65 | 0.72 | 2.41% | 683,138 |
| Nov 7, 2024 | 31.26 | 31.66 | 29.61 | 29.93 | -1.49 | -4.74% | 746,515 |
| Nov 6, 2024 | 30.54 | 32.10 | 30.54 | 31.42 | 1.10 | 3.63% | 1,138,218 |
| Nov 5, 2024 | 29.17 | 30.38 | 28.45 | 30.32 | 0.90 | 3.06% | 686,945 |
| Nov 4, 2024 | 29.50 | 30.00 | 28.28 | 29.42 | 0.03 | 0.10% | 850,000 |
| Nov 1, 2024 | 29.45 | 30.14 | 28.90 | 29.39 | 0.13 | 0.44% | 656,844 |
| Oct 31, 2024 | 29.92 | 30.30 | 29.25 | 29.26 | -0.92 | -3.05% | 626,443 |