Immunovant

IMVT
🏛️ usa →
16.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 17.42 17.75 17.16 17.75 0.8M
2022-12-29 17.43 17.90 17.00 17.41 0.9M
2022-12-28 17.18 17.47 16.91 17.30 0.6M
2022-12-27 16.31 17.56 16.19 17.16 1.3M
2022-12-23 16.64 16.64 16.04 16.23 0.7M
2022-12-22 16.75 16.92 16.34 16.65 0.6M
2022-12-21 15.96 17.16 15.81 16.77 1.3M
2022-12-20 15.56 16.03 15.39 15.94 1.1M
2022-12-19 15.81 16.09 15.41 15.56 1.3M
2022-12-16 15.16 16.44 15.10 15.91 6.1M
2022-12-15 14.98 15.27 14.72 15.21 1.1M
2022-12-14 14.72 15.13 14.72 15.10 1.2M
2022-12-13 14.94 15.26 14.58 14.74 0.9M
2022-12-12 14.60 15.01 14.40 14.70 0.8M
2022-12-09 14.88 15.02 14.31 14.48 0.7M
2022-12-08 14.79 15.01 14.59 14.97 0.8M
2022-12-07 14.39 14.79 14.13 14.62 1.0M
2022-12-06 14.40 14.86 14.23 14.36 0.7M
2022-12-05 14.79 14.93 14.14 14.36 0.9M
2022-12-02 13.90 14.71 13.67 14.68 0.8M
2022-12-01 13.12 14.30 13.10 13.87 1.0M
2022-11-30 12.77 13.68 12.77 13.11 2.2M
2022-11-29 13.41 13.43 12.40 12.70 1.6M
2022-11-28 13.19 13.82 13.14 13.40 0.7M
2022-11-25 13.38 13.40 13.13 13.22 0.2M
2022-11-23 12.84 13.40 12.82 13.30 0.9M
2022-11-22 12.96 13.11 12.65 12.78 0.8M
2022-11-21 13.13 13.15 12.62 13.00 0.6M
2022-11-18 13.22 13.38 12.63 13.20 0.7M
2022-11-17 13.17 13.30 12.75 12.97 0.6M
2022-11-16 13.30 13.48 12.84 13.28 0.6M
2022-11-15 12.90 13.33 12.70 13.29 1.1M
2022-11-14 12.11 12.85 11.83 12.62 1.2M
2022-11-11 12.55 12.72 11.95 12.15 1.0M
2022-11-10 12.00 12.71 11.78 12.54 1.0M
2022-11-09 12.01 12.07 11.54 11.67 0.8M
2022-11-08 12.72 12.72 11.77 12.01 1.2M
2022-11-07 12.05 13.03 11.91 12.67 1.7M
2022-11-04 11.60 12.10 10.66 12.05 0.7M
2022-11-03 11.00 12.42 10.99 11.92 1.1M
2022-11-02 11.48 11.58 10.59 11.13 0.7M
2022-11-01 11.27 11.65 11.20 11.51 0.8M
2022-10-31 11.00 12.00 10.79 11.20 1.6M
2022-10-28 10.41 11.17 10.21 11.06 0.8M
2022-10-27 9.96 10.49 9.63 10.41 0.7M
2022-10-26 10.40 10.50 9.85 9.89 1.0M
2022-10-25 10.73 10.77 9.56 10.28 1.2M
2022-10-24 10.19 10.95 10.00 10.72 1.0M
2022-10-21 9.67 10.53 9.42 10.11 1.0M
2022-10-20 9.27 9.87 9.14 9.62 0.7M
2022-10-19 9.14 9.75 8.88 9.24 0.9M
2022-10-18 9.41 9.68 9.20 9.25 0.7M
2022-10-17 9.39 10.05 8.91 9.31 0.8M
2022-10-14 9.35 9.55 8.57 9.19 0.5M
2022-10-13 9.18 9.73 8.77 9.35 1.0M
2022-10-12 9.31 9.53 9.09 9.49 0.5M
2022-10-11 9.44 9.58 8.56 9.30 1.5M
2022-10-10 9.30 9.87 8.91 9.54 1.2M
2022-10-07 9.76 9.94 8.88 9.09 1.0M
2022-10-06 9.29 10.13 8.93 9.82 3.5M
2022-10-05 7.84 9.62 7.84 9.34 3.4M
2022-10-04 6.79 9.04 6.79 8.17 13.0M
2022-10-03 5.67 7.07 5.48 6.59 2.2M
2022-09-30 5.51 5.69 5.09 5.58 1.6M
2022-09-29 4.69 6.62 4.61 5.38 8.8M
2022-09-28 4.67 4.86 4.65 4.79 0.4M
2022-09-27 4.55 4.78 4.50 4.67 0.2M
2022-09-26 4.65 4.77 4.26 4.52 0.7M
2022-09-23 5.05 5.09 4.68 4.88 0.3M
2022-09-22 5.07 5.15 4.97 5.13 0.4M
2022-09-21 4.98 5.19 4.91 5.08 0.3M
2022-09-20 4.83 5.02 4.73 4.93 0.3M
2022-09-19 4.81 4.88 4.51 4.85 0.4M
2022-09-16 4.97 5.08 4.71 4.88 0.6M
2022-09-15 5.04 5.14 4.96 5.08 0.2M
2022-09-14 5.01 5.11 4.87 5.04 0.3M
2022-09-13 4.93 5.04 4.70 5.01 0.6M
2022-09-12 5.03 5.11 4.89 5.08 0.1M
2022-09-09 5.14 5.30 4.96 5.00 0.3M
2022-09-08 4.86 5.34 4.82 5.08 0.4M
2022-09-07 4.82 5.16 4.82 4.92 0.2M
2022-09-06 5.48 5.48 4.80 4.87 0.3M
2022-09-02 5.32 5.57 5.25 5.42 0.2M
2022-09-01 5.07 5.34 4.98 5.26 0.4M
2022-08-31 5.23 5.35 5.09 5.15 0.5M
2022-08-30 5.99 5.99 5.16 5.18 0.7M
2022-08-29 5.89 6.02 5.78 5.83 0.1M
2022-08-26 6.41 6.41 5.93 5.93 0.4M
2022-08-25 6.42 6.59 6.04 6.37 0.3M
2022-08-24 6.00 6.48 5.80 6.34 0.4M
2022-08-23 6.19 6.46 5.94 6.06 0.7M
2022-08-22 6.02 6.20 5.55 6.18 1.1M
2022-08-19 5.02 6.35 4.89 6.21 1.4M
2022-08-18 4.96 5.16 4.85 5.13 0.2M
2022-08-17 5.14 5.26 4.98 4.99 0.2M
2022-08-16 5.09 5.45 5.02 5.20 0.5M
2022-08-15 5.53 5.68 4.80 5.16 0.6M
2022-08-12 5.35 5.73 5.25 5.62 0.3M
2022-08-11 5.36 5.62 5.21 5.29 0.3M
2022-08-10 5.13 5.50 5.06 5.46 0.4M
2022-08-09 5.19 5.34 4.85 5.16 0.3M
2022-08-08 4.77 5.25 4.75 5.23 0.5M
2022-08-05 4.36 4.76 4.20 4.76 0.4M
2022-08-04 4.26 4.40 4.26 4.38 0.2M
2022-08-03 4.05 4.45 4.05 4.24 0.3M
2022-08-02 3.90 4.06 3.90 3.98 0.1M
2022-08-01 4.05 4.11 3.90 3.93 0.2M
2022-07-29 4.28 4.28 4.08 4.12 0.1M
2022-07-28 4.23 4.30 4.05 4.29 0.2M
2022-07-27 4.27 4.31 4.20 4.24 0.2M
2022-07-26 4.24 4.39 4.23 4.28 0.2M
2022-07-25 4.53 4.58 4.20 4.25 0.2M
2022-07-22 4.70 4.70 4.45 4.47 0.2M
2022-07-21 4.70 4.85 4.59 4.72 0.3M
2022-07-20 4.24 4.75 4.24 4.70 0.6M
2022-07-19 4.10 4.38 4.05 4.23 0.2M
2022-07-18 4.32 4.52 4.04 4.06 0.3M
2022-07-15 4.40 4.40 4.12 4.34 0.2M
2022-07-14 4.21 4.32 4.18 4.29 0.2M
2022-07-13 4.24 4.45 4.22 4.29 0.2M
2022-07-12 4.19 4.35 4.10 4.33 0.2M
2022-07-11 4.25 4.31 4.14 4.17 0.1M
2022-07-08 4.15 4.40 4.15 4.28 0.2M
2022-07-07 4.11 4.36 4.07 4.25 0.2M
2022-07-06 4.23 4.33 4.00 4.07 0.4M
2022-07-05 3.85 4.25 3.85 4.25 0.2M
2022-07-01 3.92 4.10 3.89 3.98 0.2M
2022-06-30 4.01 4.01 3.86 3.90 0.2M
2022-06-29 4.02 4.10 3.94 4.06 0.2M
2022-06-28 4.21 4.28 4.01 4.05 0.2M
2022-06-27 4.15 4.44 4.14 4.26 0.3M
2022-06-24 4.05 4.25 3.99 4.17 1.2M
2022-06-23 3.83 4.04 3.77 4.00 0.3M
2022-06-22 3.67 3.92 3.67 3.80 0.3M
2022-06-21 3.65 3.88 3.65 3.75 0.4M
2022-06-17 3.40 3.64 3.40 3.59 0.7M
2022-06-16 3.35 3.39 3.21 3.38 0.3M
2022-06-15 3.47 3.53 3.30 3.45 0.3M
2022-06-14 3.45 3.50 3.34 3.44 0.2M
2022-06-13 3.19 3.40 3.15 3.40 0.6M
2022-06-10 3.65 3.70 3.34 3.39 0.3M
2022-06-09 3.86 3.94 3.71 3.73 0.3M
2022-06-08 4.39 4.45 3.90 3.92 0.2M
2022-06-07 4.07 4.28 4.07 4.27 0.1M
2022-06-06 4.50 4.62 4.04 4.14 0.4M
2022-06-03 4.09 4.53 4.07 4.53 0.4M
2022-06-02 4.16 4.18 4.05 4.11 0.2M
2022-06-01 4.23 4.40 4.07 4.11 0.3M
2022-05-31 4.14 4.32 4.09 4.24 0.6M
2022-05-27 4.05 4.25 3.92 4.22 0.3M
2022-05-26 3.84 4.03 3.75 4.02 0.3M
2022-05-25 3.88 3.90 3.73 3.84 0.2M
2022-05-24 3.79 3.94 3.71 3.88 0.3M
2022-05-23 3.93 3.96 3.78 3.86 0.3M
2022-05-20 3.69 3.92 3.65 3.90 0.7M
2022-05-19 3.68 3.72 3.55 3.62 0.3M
2022-05-18 4.00 4.05 3.67 3.70 0.3M
2022-05-17 4.09 4.15 4.02 4.10 0.2M
2022-05-16 4.00 4.21 3.96 4.02 0.2M
2022-05-13 4.09 4.09 3.87 4.04 0.4M
2022-05-12 3.80 3.99 3.71 3.92 0.5M
2022-05-11 4.17 4.21 3.79 3.81 0.4M
2022-05-10 4.39 4.58 4.11 4.21 0.6M
2022-05-09 4.30 4.44 4.10 4.27 0.7M
2022-05-06 4.54 4.57 4.34 4.37 0.3M
2022-05-05 4.75 4.75 4.42 4.54 0.3M
2022-05-04 4.64 4.84 4.31 4.80 0.3M
2022-05-03 4.59 4.76 4.48 4.58 0.3M
2022-05-02 4.63 4.75 4.40 4.60 0.3M
2022-04-29 4.78 4.83 4.48 4.61 0.3M
2022-04-28 4.64 4.80 4.44 4.77 0.5M
2022-04-27 4.72 4.79 4.53 4.61 0.4M
2022-04-26 4.82 4.84 4.62 4.77 0.4M
2022-04-25 4.71 4.84 4.56 4.83 0.5M
2022-04-22 4.75 4.82 4.56 4.74 0.4M
2022-04-21 4.92 4.99 4.65 4.70 0.4M
2022-04-20 5.04 5.04 4.76 4.90 0.2M
2022-04-19 5.14 5.14 4.89 4.98 0.2M
2022-04-18 4.97 5.01 4.76 4.99 0.4M
2022-04-14 5.09 5.14 4.95 5.00 0.3M
2022-04-13 4.95 5.13 4.95 5.12 0.3M
2022-04-12 5.03 5.10 4.90 4.95 0.4M
2022-04-11 4.97 5.00 4.76 4.95 0.7M
2022-04-08 5.17 5.17 4.89 5.04 0.5M
2022-04-07 5.29 5.29 5.01 5.11 0.4M
2022-04-06 5.23 5.36 5.02 5.23 1.0M
2022-04-05 5.65 5.70 5.28 5.30 0.8M
2022-04-04 5.62 5.76 5.55 5.65 0.5M
2022-04-01 5.55 5.77 5.51 5.59 0.5M
2022-03-31 5.49 5.64 5.40 5.51 0.6M
2022-03-30 5.68 5.79 5.40 5.50 0.5M
2022-03-29 5.68 5.90 5.68 5.78 0.4M
2022-03-28 5.60 5.72 5.47 5.60 0.3M
2022-03-25 5.80 5.88 5.52 5.57 0.4M
2022-03-24 5.72 5.78 5.58 5.77 0.6M
2022-03-23 5.90 5.90 5.63 5.64 0.6M
2022-03-22 5.96 6.09 5.91 6.02 0.5M
2022-03-21 6.15 6.24 5.89 5.93 0.3M
2022-03-18 6.20 6.53 6.08 6.17 3.9M
2022-03-17 5.79 6.59 5.75 6.26 1.8M
2022-03-16 5.35 5.81 5.21 5.81 1.2M
2022-03-15 5.16 5.28 4.99 5.27 0.7M
2022-03-14 5.16 5.24 4.98 5.06 0.9M
2022-03-11 5.54 5.54 5.13 5.14 0.6M
2022-03-10 5.51 5.57 5.25 5.41 0.3M
2022-03-09 5.58 5.66 5.46 5.63 0.4M
2022-03-08 5.51 5.61 5.33 5.45 0.3M
2022-03-07 5.48 5.72 5.45 5.49 0.4M
2022-03-04 5.53 5.62 5.41 5.49 0.4M
2022-03-03 5.55 5.60 5.38 5.48 0.4M
2022-03-02 5.50 5.59 5.38 5.52 0.3M
2022-03-01 5.56 5.66 5.41 5.46 0.3M
2022-02-28 5.65 5.74 5.50 5.58 0.5M
2022-02-25 5.69 5.73 5.51 5.69 0.4M
2022-02-24 5.07 5.68 5.05 5.66 0.5M
2022-02-23 5.50 5.59 5.24 5.26 0.7M
2022-02-22 5.47 5.62 5.43 5.49 0.4M
2022-02-18 5.57 5.63 5.46 5.49 0.5M
2022-02-17 5.52 5.60 5.45 5.51 0.5M
2022-02-16 5.64 5.64 5.43 5.60 0.5M
2022-02-15 5.50 5.77 5.50 5.72 0.4M
2022-02-14 5.54 5.62 5.37 5.40 0.4M
2022-02-11 5.74 5.74 5.39 5.46 0.5M
2022-02-10 5.74 6.05 5.51 5.58 0.6M
2022-02-09 5.81 5.95 5.75 5.87 0.6M
2022-02-08 5.84 5.89 5.46 5.71 0.8M
2022-02-07 5.90 6.11 5.77 5.86 0.9M
2022-02-04 6.08 6.17 5.69 5.91 2.7M
2022-02-03 6.48 6.55 6.01 6.02 0.6M
2022-02-02 6.99 6.99 6.50 6.53 0.5M
2022-02-01 7.06 7.06 6.73 6.99 0.4M
2022-01-31 6.80 7.17 6.72 6.99 0.5M
2022-01-28 6.70 6.73 6.34 6.72 0.7M
2022-01-27 6.81 6.90 6.63 6.69 0.8M
2022-01-26 7.13 7.18 6.62 6.67 0.4M
2022-01-25 6.88 7.19 6.64 6.99 0.8M
2022-01-24 6.46 7.00 6.29 6.94 0.7M
2022-01-21 6.67 6.90 6.56 6.57 0.5M
2022-01-20 7.08 7.36 6.69 6.76 0.6M
2022-01-19 7.13 7.40 6.97 6.98 0.4M
2022-01-18 7.71 7.86 7.03 7.07 0.7M
2022-01-14 7.19 7.88 7.16 7.86 0.7M
2022-01-13 7.69 7.88 7.26 7.30 0.6M
2022-01-12 8.00 8.08 7.56 7.60 0.9M
2022-01-11 7.92 8.08 7.89 8.02 0.7M
2022-01-10 7.89 8.03 7.74 7.94 0.7M
2022-01-07 7.23 8.05 7.21 7.99 2.3M
2022-01-06 7.71 8.06 7.47 8.02 1.1M
2022-01-05 8.28 8.48 7.59 7.61 0.7M
2022-01-04 8.78 8.87 8.32 8.38 0.4M
2022-01-03 8.56 8.81 8.36 8.77 0.4M