Immunovant Inc. Common Stockのデータ

Immunovant Inc. Common Stockの基本情報

名前 Immunovant Inc. Common Stock
ティッカー IMVT
国 United States
上場年 2019.0
セクター Health Care

Immunovant Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.4 15.58 22.4 16.17 6751700.0 16.17
2021-02-12 23.75 22.15 23.46 22.21 1167200.0 22.21
2021-02-11 24.29 23.36 24.19 23.49 736600.0 23.49
2021-02-10 25.14 23.83 24.56 23.85 1042300.0 23.85
2021-02-09 25.38 23.7 23.83 24.5 1317000.0 24.5
2021-02-08 24.5 23.07 24.5 23.84 1881600.0 23.84
2021-02-05 25.0 23.05 24.9 24.15 1971500.0 24.15
2021-02-04 27.1 24.49 26.91 25.35 2947900.0 25.35
2021-02-03 28.0 25.31 26.16 26.87 4076600.0 26.87
2021-02-02 29.54 22.5 22.88 25.08 11763000.0 25.08
2021-02-01 43.49 39.31 39.31 43.3 574700.0 43.3
2021-01-29 40.35 37.74 39.18 39.03 321900.0 39.03
2021-01-28 40.63 37.71 38.06 39.22 419100.0 39.22
2021-01-27 39.76 36.25 39.0 38.06 850800.0 38.06
2021-01-26 41.97 39.49 41.74 39.64 294200.0 39.64
2021-01-25 42.23 39.71 42.01 41.74 352100.0 41.74
2021-01-22 43.58 41.25 41.25 42.19 333500.0 42.19
2021-01-21 42.82 40.34 42.57 41.61 646400.0 41.61
2021-01-20 45.42 42.24 44.91 42.45 490000.0 42.45
2021-01-19 45.94 44.0 44.48 44.65 304800.0 44.65
2021-01-15 44.84 42.47 44.46 44.1 320800.0 44.1
2021-01-14 46.52 44.2 45.54 44.51 459100.0 44.51
2021-01-13 46.85 43.71 46.6 44.15 349900.0 44.15
2021-01-12 48.49 45.6 47.01 46.95 270200.0 46.95
2021-01-11 50.32 46.44 49.05 46.77 352200.0 46.77
2021-01-08 49.87 47.44 47.53 49.6 345000.0 49.6
2021-01-07 48.36 46.03 46.03 47.28 498500.0 47.28
2021-01-06 46.89 44.0 45.3 46.14 408600.0 46.14
2021-01-05 46.32 44.79 45.26 45.44 282300.0 45.44
2021-01-04 47.54 44.45 45.68 45.39 359900.0 45.39
2020-12-31 49.21 45.85 49.16 46.19 408600.0 46.19
2020-12-30 50.54 48.33 50.54 49.33 176300.0 49.33
2020-12-29 49.44 47.68 48.31 48.17 198400.0 48.17
2020-12-28 50.9 47.91 50.9 48.22 296600.0 48.22
2020-12-24 50.72 48.79 49.09 49.78 85000.0 49.78
2020-12-23 49.71 47.41 48.04 49.01 255600.0 49.01
2020-12-22 49.99 47.0 48.81 49.56 468000.0 49.56
2020-12-21 49.76 46.15 49.02 47.8 555300.0 47.8
2020-12-18 53.61 49.97 52.83 49.98 3622900.0 49.98
2020-12-17 52.37 49.98 51.8 51.55 599800.0 51.55
2020-12-16 52.65 49.1 49.79 51.61 543300.0 51.61
2020-12-15 50.35 48.24 49.39 50.1 393300.0 50.1
2020-12-14 50.92 47.17 48.1 48.94 488200.0 48.94
2020-12-11 48.53 46.74 47.09 47.17 187500.0 47.17
2020-12-10 48.24 45.46 46.12 47.74 357800.0 47.74
2020-12-09 49.91 45.57 49.91 46.11 403500.0 46.11
2020-12-08 50.12 48.1 48.59 49.54 383000.0 49.54
2020-12-07 51.26 48.11 48.5 48.56 333000.0 48.56
2020-12-04 51.03 48.06 50.37 48.45 246700.0 48.45
2020-12-03 51.86 49.24 50.87 50.32 310900.0 50.32
2020-12-02 50.82 48.61 50.82 49.61 303000.0 49.61
2020-12-01 50.26 48.58 48.68 49.82 328700.0 49.82
2020-11-30 51.53 47.61 50.12 49.19 512400.0 49.19
2020-11-27 51.87 49.0 49.24 49.83 357500.0 49.83
2020-11-25 49.5 48.31 49.19 48.89 251600.0 48.89
2020-11-24 49.67 48.36 49.5 48.67 189200.0 48.67
2020-11-23 49.91 48.28 48.96 49.38 280000.0 49.38
2020-11-20 49.02 47.02 47.41 48.35 468600.0 48.35
2020-11-19 50.82 48.3 49.71 48.48 336700.0 48.48
2020-11-18 53.75 50.01 53.69 50.07 222200.0 50.07
2020-11-17 53.34 51.58 52.4 52.71 456200.0 52.71
2020-11-16 52.81 50.13 51.29 52.64 578300.0 52.64
2020-11-13 50.78 49.18 50.0 50.67 511400.0 50.67
2020-11-12 50.68 48.46 48.78 49.14 383800.0 49.14
2020-11-11 49.65 46.83 47.72 49.13 276100.0 49.13
2020-11-10 49.97 46.34 49.47 47.04 634300.0 47.04
2020-11-09 51.99 47.36 50.51 49.33 370200.0 49.33
2020-11-06 50.1 48.3 48.95 49.42 282700.0 49.42
2020-11-05 50.2 48.01 50.2 49.1 461800.0 49.1
2020-11-04 49.29 45.92 45.92 48.64 537300.0 48.64
2020-11-03 45.5 44.15 45.21 44.9 503500.0 44.9
2020-11-02 45.3 43.33 44.88 44.6 371000.0 44.6
2020-10-30 44.56 42.1 43.2 43.62 253800.0 43.62
2020-10-29 43.46 41.42 41.86 42.95 261400.0 42.95
2020-10-28 42.99 41.44 42.99 41.97 230700.0 41.97
2020-10-27 43.15 41.69 42.0 42.93 262400.0 42.93
2020-10-26 42.72 40.65 41.62 41.89 241300.0 41.89
2020-10-23 42.58 40.53 41.74 42.17 242800.0 42.17
2020-10-22 42.28 39.58 39.58 41.64 184300.0 41.64
2020-10-21 41.19 39.2 40.11 40.03 390000.0 40.03
2020-10-20 42.48 39.9 42.48 40.42 304800.0 40.42
2020-10-19 43.6 41.24 42.69 41.74 271300.0 41.74
2020-10-16 42.89 41.5 41.92 42.42 348000.0 42.42
2020-10-15 42.39 40.98 41.1 42.0 360600.0 42.0
2020-10-14 43.47 41.17 43.17 41.78 629500.0 41.78
2020-10-13 43.94 41.85 41.95 43.09 518800.0 43.09
2020-10-12 43.54 40.84 43.54 41.95 327900.0 41.95
2020-10-09 42.74 40.54 40.58 42.18 402900.0 42.18
2020-10-08 40.93 39.44 39.88 40.33 316200.0 40.33
2020-10-07 39.65 37.29 37.29 38.8 303100.0 38.8
2020-10-06 39.87 36.29 38.15 36.75 521400.0 36.75
2020-10-05 39.79 36.56 36.56 38.58 753500.0 38.58
2020-10-02 38.46 36.25 38.08 36.36 385900.0 36.36
2020-10-01 38.65 34.71 34.94 37.63 682600.0 37.63
2020-09-30 37.76 35.18 36.28 35.19 399300.0 35.19
2020-09-29 37.12 35.93 36.14 36.45 231500.0 36.45
2020-09-28 37.13 35.59 35.93 36.29 315600.0 36.29
2020-09-25 36.1 34.49 34.49 35.63 221400.0 35.63
2020-09-24 36.13 33.0 33.0 34.66 319200.0 34.66
2020-09-23 36.77 33.7 35.58 33.76 324000.0 33.76
2020-09-22 36.15 33.87 35.0 35.76 472300.0 35.76
2020-09-21 37.8 33.57 37.51 34.92 637900.0 34.92
2020-09-18 40.29 37.18 38.78 38.02 3256900.0 38.02
2020-09-17 39.91 38.1 38.36 38.43 455400.0 38.43
2020-09-16 41.0 38.76 39.45 38.9 848200.0 38.9
2020-09-15 39.42 38.28 38.8 38.68 371500.0 38.68
2020-09-14 38.85 37.67 38.16 38.42 373200.0 38.42
2020-09-11 38.26 37.03 37.46 37.54 286100.0 37.54
2020-09-10 38.05 35.99 36.25 37.13 324600.0 37.13
2020-09-09 36.96 35.19 35.19 36.3 422800.0 36.3
2020-09-08 36.79 34.75 36.3 35.11 641400.0 35.11
2020-09-04 37.94 35.05 37.65 36.0 811700.0 36.0
2020-09-03 38.9 35.34 37.31 37.16 1264100.0 37.16
2020-09-02 38.8 34.68 34.94 38.45 3514600.0 38.45
2020-09-01 36.01 32.77 33.61 34.67 468900.0 34.67
2020-08-31 34.91 33.17 34.1 33.96 710000.0 33.96
2020-08-28 35.03 32.65 33.51 35.0 251900.0 35.0
2020-08-27 34.43 32.25 34.2 33.37 350100.0 33.37
2020-08-26 35.17 33.76 34.81 34.55 430000.0 34.55
2020-08-25 37.0 34.02 34.5 34.66 1399500.0 34.66
2020-08-24 33.95 32.35 32.81 33.48 529100.0 33.48
2020-08-21 32.62 31.2 32.05 32.59 255800.0 32.59
2020-08-20 33.09 30.93 31.85 32.15 361500.0 32.15
2020-08-19 35.5 30.15 33.32 31.06 1337300.0 31.06
2020-08-18 28.13 26.94 27.54 27.51 602100.0 27.51
2020-08-17 28.0 27.2 27.27 27.39 223900.0 27.39
2020-08-14 28.21 26.65 27.51 27.32 178700.0 27.32
2020-08-13 28.56 26.94 27.1 27.76 275700.0 27.76
2020-08-12 28.03 26.8 26.97 26.93 143500.0 26.93
2020-08-11 27.99 26.56 27.73 26.78 231700.0 26.78
2020-08-10 28.31 27.04 27.37 27.75 333200.0 27.75
2020-08-07 27.5 25.15 25.74 27.16 253600.0 27.16
2020-08-06 25.95 24.7 25.0 25.83 166100.0 25.83
2020-08-05 25.17 23.27 23.27 25.03 338600.0 25.03
2020-08-04 23.62 22.7 23.4 23.07 175900.0 23.07
2020-08-03 23.46 22.48 22.71 23.39 174200.0 23.39
2020-07-31 23.24 22.14 22.84 22.61 384600.0 22.61
2020-07-30 23.48 22.53 23.12 22.71 182300.0 22.71
2020-07-29 24.99 23.3 24.99 23.48 330200.0 23.48
2020-07-28 24.62 23.3 24.61 23.32 137700.0 23.32
2020-07-27 25.1 23.36 24.4 24.64 207000.0 24.64
2020-07-24 25.74 24.22 25.74 24.41 165300.0 24.41
2020-07-23 26.31 25.22 25.49 25.74 134700.0 25.74
2020-07-22 26.21 24.88 25.37 25.57 121900.0 25.57
2020-07-21 26.09 24.96 25.6 25.41 166500.0 25.41
2020-07-20 25.7 24.05 24.32 25.48 187100.0 25.48
2020-07-17 25.19 24.01 24.26 24.33 172400.0 24.33
2020-07-16 25.25 23.74 25.25 24.33 109400.0 24.33
2020-07-15 25.04 23.63 24.61 24.49 199700.0 24.49
2020-07-14 25.34 23.82 24.46 24.19 235600.0 24.19
2020-07-13 25.76 24.02 25.76 24.35 144100.0 24.35
2020-07-10 26.29 25.3 25.65 25.56 148500.0 25.56
2020-07-09 27.77 25.4 27.15 25.91 414000.0 25.91
2020-07-08 27.17 25.19 25.86 27.01 467200.0 27.01
2020-07-07 25.79 24.14 24.46 25.58 376700.0 25.58
2020-07-06 24.82 23.7 23.85 24.46 270500.0 24.46
2020-07-02 24.38 23.24 23.77 23.67 344500.0 23.67
2020-07-01 24.43 23.3 24.13 23.45 443600.0 23.45
2020-06-30 25.08 23.95 25.07 24.35 806400.0 24.35
2020-06-29 27.73 24.6 27.41 25.45 670000.0 25.45
2020-06-26 29.12 26.77 27.93 27.37 2898100.0 27.37
2020-06-25 29.96 26.21 27.79 27.98 530500.0 27.98
2020-06-24 28.97 26.22 28.36 27.63 385400.0 27.63
2020-06-23 29.75 28.0 28.27 28.44 672400.0 28.44
2020-06-22 29.72 27.03 27.03 28.01 795100.0 28.01
2020-06-19 28.61 26.7 26.95 27.04 2229200.0 27.04
2020-06-18 27.33 25.35 25.67 26.67 1025700.0 26.67
2020-06-17 27.62 25.28 27.62 25.93 616200.0 25.93
2020-06-16 27.67 25.8 26.87 26.49 556500.0 26.49
2020-06-15 26.11 23.52 23.77 25.63 1069200.0 25.63
2020-06-12 25.63 23.43 24.46 24.01 155800.0 24.01
2020-06-11 24.75 23.02 24.25 24.07 302100.0 24.07
2020-06-10 25.7 24.69 24.94 24.71 339700.0 24.71
2020-06-09 25.87 24.72 25.6 24.78 307900.0 24.78
2020-06-08 26.17 24.48 24.82 25.5 294100.0 25.5
2020-06-05 25.88 24.57 25.41 25.01 319500.0 25.01
2020-06-04 26.72 24.92 26.26 25.01 460400.0 25.01
2020-06-03 26.76 25.67 26.74 26.2 249800.0 26.2
2020-06-02 26.64 24.73 25.94 26.52 288600.0 26.52
2020-06-01 27.64 25.66 25.93 26.0 530300.0 26.0
2020-05-29 27.23 24.5 24.5 25.66 622100.0 25.66
2020-05-28 25.16 23.64 25.0 24.39 317200.0 24.39
2020-05-27 25.28 21.56 23.29 24.92 636500.0 24.92
2020-05-26 23.43 21.01 21.18 22.87 836900.0 22.87
2020-05-22 20.88 19.27 20.15 20.01 256800.0 20.01
2020-05-21 20.42 18.78 18.98 20.25 436300.0 20.25
2020-05-20 19.3 18.72 19.11 18.83 253100.0 18.83
2020-05-19 19.07 18.63 19.07 18.77 199100.0 18.77
2020-05-18 19.76 18.71 19.37 19.11 299400.0 19.11
2020-05-15 20.0 19.0 19.09 19.01 274700.0 19.01
2020-05-14 21.18 19.0 21.18 19.36 288800.0 19.36
2020-05-13 23.68 19.74 22.75 21.18 314800.0 21.18
2020-05-12 23.46 21.51 23.01 22.7 269900.0 22.7
2020-05-11 22.91 19.62 20.13 22.72 307900.0 22.72
2020-05-08 20.49 18.61 20.28 20.24 179400.0 20.24
2020-05-07 22.78 20.0 22.78 20.27 184400.0 20.27
2020-05-06 21.24 19.7 19.73 21.2 685000.0 21.2
2020-05-05 21.06 19.2 19.35 19.55 280300.0 19.55
2020-05-04 19.2 17.84 18.48 19.01 138200.0 19.01
2020-05-01 18.7 17.78 18.05 18.59 64500.0 18.59
2020-04-30 18.99 18.01 18.64 18.56 113000.0 18.56
2020-04-29 19.15 18.27 18.73 18.99 117500.0 18.99
2020-04-28 18.97 18.0 18.41 18.61 144400.0 18.61
2020-04-27 19.25 18.33 19.25 18.41 335700.0 18.41
2020-04-24 19.3 17.69 17.69 19.01 352800.0 19.01
2020-04-23 18.69 18.14 18.39 18.61 86400.0 18.61
2020-04-22 19.61 17.88 18.92 18.22 76200.0 18.22
2020-04-21 18.97 17.62 18.79 18.67 96100.0 18.67
2020-04-20 19.21 18.36 18.75 18.86 115000.0 18.86
2020-04-17 19.44 18.11 19.44 18.49 76600.0 18.49
2020-04-16 18.94 17.74 18.01 18.89 169600.0 18.89
2020-04-15 18.15 16.71 16.94 18.01 436700.0 18.01
2020-04-14 17.21 15.25 15.25 17.15 1501400.0 17.15
2020-04-13 15.93 14.33 15.11 15.55 171900.0 15.55
2020-04-09 16.62 14.7 14.82 15.54 131500.0 15.54
2020-04-08 15.74 14.5 14.5 14.84 83500.0 14.84
2020-04-07 14.94 13.65 14.0 14.52 131500.0 14.52
2020-04-06 15.34 13.87 14.51 13.87 90800.0 13.87
2020-04-03 15.63 13.86 15.25 14.2 137700.0 14.2
2020-04-02 15.98 14.03 14.03 15.21 191200.0 15.21
2020-04-01 15.33 13.3 15.33 14.39 218800.0 14.39
2020-03-31 16.56 15.0 15.89 15.56 179500.0 15.56
2020-03-30 16.97 13.08 15.0 16.55 712000.0 16.55
2020-03-27 13.74 12.04 12.63 13.44 115100.0 13.44
2020-03-26 13.75 11.49 11.49 12.87 163200.0 12.87
2020-03-25 12.57 11.57 12.0 11.86 112000.0 11.86
2020-03-24 11.99 11.46 11.62 11.46 141900.0 11.46
2020-03-23 11.75 9.3 9.3 11.01 120800.0 11.01
2020-03-20 9.99 9.05 9.29 9.28 103400.0 9.28
2020-03-19 9.2 8.36 8.44 9.19 254000.0 9.19
2020-03-18 11.0 8.34 9.05 8.36 315900.0 8.36
2020-03-17 11.5 10.39 11.49 10.69 147000.0 10.69
2020-03-16 12.64 10.86 12.51 11.04 215400.0 11.04
2020-03-13 14.7 12.25 13.91 14.7 143000.0 14.7
2020-03-12 13.4 12.26 13.4 13.4 129300.0 13.4
2020-03-11 15.27 13.97 14.98 14.14 171600.0 14.14
2020-03-10 17.33 14.97 17.33 15.06 169600.0 15.06
2020-03-09 17.0 14.3 15.13 16.04 55700.0 16.04
2020-03-06 17.1 15.78 17.0 16.16 209200.0 16.16
2020-03-05 17.03 16.43 16.43 16.96 142300.0 16.96
2020-03-04 17.8 16.14 16.55 17.04 82300.0 17.04
2020-03-03 16.75 15.61 16.25 16.36 73000.0 16.36
2020-03-02 16.3 15.35 16.0 16.17 80600.0 16.17
2020-02-28 16.23 14.45 14.98 15.73 113200.0 15.73
2020-02-27 15.93 14.43 14.53 15.24 78300.0 15.24
2020-02-26 15.86 14.65 14.77 14.83 112800.0 14.83
2020-02-25 15.35 14.27 14.89 14.79 136800.0 14.79
2020-02-24 16.49 14.78 16.31 14.83 67800.0 14.83
2020-02-21 15.93 15.3 15.84 15.35 71900.0 15.35
2020-02-20 16.3 15.66 16.25 15.8 103800.0 15.8
2020-02-19 16.73 16.09 16.27 16.43 70300.0 16.43
2020-02-18 16.53 15.4 15.4 16.33 162800.0 16.33