Immunovant Inc IMVT
NASDAQ · United States · Health Technology
$33.90+0.12 (+0.36%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34.33 | +1.63% | $33.56 | $34.60 | $33.30 | 833.48K |
| 2026-09-30 | $33.78 | +0.96% | $33.62 | $34.19 | $33.12 | 1.43M |
| 2026-09-29 | $33.46 | -0.09% | $33.43 | $33.53 | $32.45 | 1.31M |
| 2026-09-28 | $33.49 | +0.57% | $32.93 | $33.77 | $32.65 | 1.23M |
| 2026-09-25 | $33.30 | -2.06% | $34.00 | $34.22 | $33.17 | 2.35M |
| 2026-09-24 | $34.00 | -1.56% | $34.21 | $34.54 | $33.35 | 1.48M |
| 2026-09-23 | $34.54 | -7.37% | $36.35 | $37.00 | $33.60 | 3.65M |
| 2026-09-22 | $37.29 | +0.30% | $37.38 | $38.15 | $36.84 | 2.26M |
| 2026-09-21 | $37.18 | +0.62% | $37.23 | $37.49 | $36.55 | 1.03M |
| 2026-09-18 | $36.95 | -1.86% | $37.52 | $38.35 | $36.80 | 2.94M |
| 2026-09-17 | $37.65 | +3.49% | $37.09 | $37.68 | $36.54 | 1.33M |
| 2026-09-16 | $36.38 | -0.74% | $36.75 | $37.22 | $36.11 | 1.17M |
| 2026-09-15 | $36.65 | -2.68% | $37.43 | $37.49 | $36.19 | 1.57M |
| 2026-09-14 | $37.66 | +0.80% | $37.25 | $38.03 | $37.00 | 1.11M |
| 2026-09-11 | $37.36 | -1.94% | $38.62 | $38.93 | $37.19 | 1.03M |
| 2026-09-10 | $38.10 | -1.68% | $38.18 | $38.31 | $37.53 | 1.08M |
| 2026-09-09 | $38.75 | -2.07% | $39.11 | $39.73 | $38.67 | 1.02M |
| 2026-09-08 | $39.57 | +0.82% | $38.59 | $40.56 | $38.34 | 1.51M |
| 2026-09-04 | $39.25 | +0.33% | $39.44 | $39.73 | $38.73 | 765.60K |
| 2026-09-03 | $39.12 | -0.94% | $39.48 | $39.48 | $38.64 | 1.24M |
| 2026-09-02 | $39.49 | -1.03% | $40.15 | $40.96 | $38.61 | 1.33M |
| 2026-09-01 | $39.90 | -2.25% | $40.60 | $41.37 | $39.20 | 1.59M |
| 2026-08-31 | $40.82 | -0.92% | $40.96 | $41.28 | $39.91 | 1.39M |
| 2026-08-28 | $41.20 | -5.98% | $43.27 | $43.38 | $41.08 | 1.08M |
| 2026-08-27 | $43.82 | -0.16% | $43.60 | $43.94 | $43.14 | 868.50K |
| 2026-08-26 | $43.89 | +0.90% | $43.54 | $44.21 | $42.65 | 852.40K |
| 2026-08-25 | $43.50 | +0.42% | $43.79 | $44.50 | $43.27 | 1.35M |
| 2026-08-24 | $43.32 | -2.37% | $44.00 | $44.04 | $43.20 | 1.19M |
| 2026-08-21 | $44.37 | +0.05% | $44.85 | $45.12 | $44.08 | 846.60K |
| 2026-08-20 | $44.35 | -1.36% | $44.37 | $44.69 | $43.42 | 954.40K |
| 2026-08-19 | $44.96 | +1.49% | $45.26 | $45.42 | $44.11 | 1.27M |
| 2026-08-18 | $44.30 | +1.35% | $42.95 | $44.38 | $42.64 | 1.54M |
| 2026-08-17 | $43.71 | +4.52% | $41.72 | $43.89 | $41.46 | 1.22M |
| 2026-08-14 | $41.82 | 0.00% | $42.16 | $42.16 | $40.82 | 722.50K |
| 2026-08-13 | $41.82 | -1.83% | $42.92 | $42.92 | $41.63 | 1.36M |
| 2026-08-12 | $42.60 | +4.08% | $40.92 | $42.62 | $40.71 | 2.00M |
| 2026-08-11 | $40.93 | +2.61% | $39.66 | $40.93 | $38.99 | 1.14M |
| 2026-08-10 | $39.89 | -0.15% | $39.95 | $40.00 | $39.13 | 1.19M |
| 2026-08-07 | $39.95 | +0.53% | $39.86 | $40.33 | $38.95 | 906.20K |
| 2026-08-06 | $39.74 | +1.17% | $37.98 | $39.85 | $37.98 | 918.00K |
| 2026-08-05 | $39.28 | -0.20% | $39.73 | $39.97 | $38.72 | 1.52M |
| 2026-08-04 | $39.36 | +2.21% | $39.13 | $39.76 | $38.80 | 990.70K |
| 2026-08-03 | $38.51 | -0.28% | $38.28 | $38.87 | $36.78 | 704.20K |
| 2026-07-31 | $38.62 | -2.18% | $39.31 | $39.32 | $38.00 | 669.70K |
| 2026-07-30 | $39.48 | +2.25% | $38.61 | $39.80 | $38.47 | 668.10K |
| 2026-07-29 | $38.61 | -0.75% | $38.98 | $39.41 | $37.75 | 1.62M |
| 2026-07-28 | $38.90 | -2.97% | $40.09 | $40.28 | $38.58 | 897.60K |
| 2026-07-27 | $40.09 | +1.73% | $39.97 | $40.77 | $39.72 | 930.50K |
| 2026-07-24 | $39.41 | +0.10% | $39.80 | $39.87 | $38.70 | 727.10K |
| 2026-07-23 | $39.37 | +0.82% | $38.39 | $39.60 | $38.00 | 784.10K |
| 2026-07-22 | $39.05 | -1.21% | $39.13 | $39.43 | $38.77 | 767.40K |
| 2026-07-21 | $39.53 | -0.98% | $39.76 | $40.25 | $39.33 | 1.25M |
| 2026-07-20 | $39.92 | -0.84% | $40.30 | $41.21 | $39.77 | 733.40K |
| 2026-07-17 | $40.26 | +3.34% | $38.17 | $40.47 | $38.01 | 882.20K |
| 2026-07-16 | $38.96 | -2.31% | $39.50 | $39.87 | $38.47 | 967.10K |
| 2026-07-15 | $39.88 | +2.86% | $38.48 | $39.91 | $37.91 | 754.70K |
| 2026-07-14 | $38.77 | +0.18% | $38.82 | $39.00 | $38.15 | 762.00K |
| 2026-07-13 | $38.70 | -2.54% | $39.24 | $39.33 | $37.53 | 806.40K |
| 2026-07-10 | $39.71 | -3.36% | $41.10 | $41.10 | $39.40 | 1.10M |
| 2026-07-09 | $41.09 | +1.94% | $40.36 | $41.23 | $40.36 | 998.60K |
| 2026-07-08 | $40.31 | +0.55% | $39.54 | $40.38 | $38.88 | 1.17M |
| 2026-07-07 | $40.09 | +3.86% | $38.89 | $40.77 | $38.49 | 2.22M |
| 2026-07-06 | $38.60 | -0.49% | $38.45 | $39.23 | $38.26 | 1.07M |
| 2026-07-02 | $38.79 | +1.70% | $38.48 | $38.85 | $37.75 | 1.05M |
| 2026-07-01 | $38.14 | -1.01% | $38.55 | $38.87 | $37.74 | 829.40K |
| 2026-06-30 | $38.53 | +0.05% | $38.61 | $39.13 | $38.09 | 1.41M |
| 2026-06-29 | $38.51 | -0.88% | $38.29 | $38.82 | $37.90 | 1.33M |
| 2026-06-26 | $38.85 | +1.60% | $38.01 | $39.28 | $37.51 | 3.72M |
| 2026-06-25 | $38.24 | +0.05% | $38.28 | $39.28 | $37.98 | 2.67M |
| 2026-06-24 | $38.22 | +1.59% | $37.72 | $38.64 | $37.58 | 1.54M |
| 2026-06-23 | $37.62 | -1.26% | $37.36 | $38.90 | $37.36 | 921.90K |
| 2026-06-22 | $38.10 | +7.81% | $36.43 | $38.74 | $35.94 | 2.81M |
| 2026-06-18 | $35.34 | +1.82% | $35.15 | $35.79 | $34.40 | 3.89M |
| 2026-06-17 | $34.71 | +3.27% | $33.77 | $35.43 | $33.69 | 1.77M |
| 2026-06-16 | $33.61 | +0.51% | $33.21 | $33.65 | $32.86 | 1.17M |
| 2026-06-15 | $33.44 | -0.54% | $34.02 | $34.21 | $33.13 | 1.22M |
| 2026-06-12 | $33.62 | +2.25% | $32.91 | $33.96 | $32.62 | 1.14M |
| 2026-06-11 | $32.88 | +5.45% | $31.28 | $33.12 | $30.97 | 1.20M |
| 2026-06-10 | $31.18 | -1.36% | $31.37 | $32.40 | $30.99 | 1.49M |
| 2026-06-09 | $31.61 | +2.63% | $31.42 | $31.66 | $30.24 | 1.70M |
| 2026-06-08 | $30.80 | -1.00% | $31.67 | $31.69 | $30.59 | 1.02M |
| 2026-06-05 | $31.11 | -4.78% | $32.48 | $32.88 | $30.78 | 872.00K |
| 2026-06-04 | $32.67 | +4.88% | $31.31 | $32.88 | $31.05 | 1.34M |
| 2026-06-03 | $31.15 | +0.74% | $30.82 | $31.32 | $30.33 | 1.90M |
| 2026-06-02 | $30.92 | -5.90% | $32.68 | $32.70 | $30.44 | 1.93M |
| 2026-06-01 | $32.86 | -1.32% | $33.00 | $33.32 | $32.33 | 1.59M |
| 2026-05-29 | $33.30 | -0.60% | $33.45 | $33.74 | $32.62 | 1.81M |
| 2026-05-28 | $33.50 | +0.27% | $33.00 | $33.86 | $32.05 | 2.01M |
| 2026-05-27 | $33.41 | -1.24% | $33.94 | $34.63 | $33.14 | 1.75M |
| 2026-05-26 | $33.83 | -0.94% | $34.95 | $35.46 | $33.54 | 1.88M |