Immatics N.V. (IMTX)
NASDAQ: IMTX · Real-Time Price · USD
7.80
-0.01 (-0.13%)
Nov 20, 2024, 4:00 PM EST - Market closed
Immatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.79 | 7.89 | 7.46 | 7.80 | 7.80 | -0.13% | 696,326 |
| Nov 19, 2024 | 7.80 | 7.93 | 7.65 | 7.81 | 7.81 | -0.13% | 940,570 |
| Nov 18, 2024 | 8.45 | 8.57 | 7.80 | 7.82 | 7.82 | -4.28% | 1,187,491 |
| Nov 15, 2024 | 8.53 | 8.67 | 7.94 | 8.17 | 8.17 | -4.22% | 1,172,696 |
| Nov 14, 2024 | 8.49 | 8.81 | 8.32 | 8.53 | 8.53 | -0.47% | 839,174 |
| Nov 13, 2024 | 8.56 | 8.78 | 8.41 | 8.57 | 8.57 | 1.06% | 1,114,297 |
| Nov 12, 2024 | 8.96 | 8.96 | 8.39 | 8.48 | 8.48 | -6.19% | 552,819 |
| Nov 11, 2024 | 9.26 | 9.26 | 8.84 | 9.04 | 9.04 | -2.27% | 505,881 |
| Nov 8, 2024 | 9.21 | 9.35 | 9.06 | 9.25 | 9.25 | - | 646,620 |
| Nov 7, 2024 | 9.19 | 9.36 | 9.16 | 9.25 | 9.25 | 0.65% | 273,451 |
| Nov 6, 2024 | 9.39 | 9.39 | 9.14 | 9.19 | 9.19 | -1.82% | 174,887 |
| Nov 5, 2024 | 9.31 | 9.40 | 9.06 | 9.36 | 9.36 | 0.11% | 275,978 |
| Nov 4, 2024 | 9.33 | 9.49 | 9.24 | 9.35 | 9.35 | 0.21% | 292,383 |
| Nov 1, 2024 | 9.15 | 9.44 | 9.15 | 9.33 | 9.33 | 2.53% | 280,898 |
| Oct 31, 2024 | 9.21 | 9.21 | 8.96 | 9.10 | 9.10 | -1.41% | 399,143 |
| Oct 30, 2024 | 9.32 | 9.37 | 9.21 | 9.23 | 9.23 | -1.39% | 166,159 |
| Oct 29, 2024 | 9.29 | 9.42 | 9.20 | 9.36 | 9.36 | 0.86% | 373,295 |
| Oct 28, 2024 | 9.25 | 9.53 | 9.25 | 9.28 | 9.28 | 0.22% | 271,126 |
| Oct 25, 2024 | 9.57 | 9.83 | 9.21 | 9.26 | 9.26 | -2.83% | 520,367 |
| Oct 24, 2024 | 9.39 | 9.56 | 9.34 | 9.53 | 9.53 | 1.82% | 1,485,941 |
| Oct 23, 2024 | 9.52 | 9.52 | 9.28 | 9.36 | 9.36 | -1.89% | 205,399 |
| Oct 22, 2024 | 9.58 | 9.68 | 9.50 | 9.54 | 9.54 | -0.83% | 147,907 |
| Oct 21, 2024 | 9.89 | 9.90 | 9.52 | 9.62 | 9.62 | -2.63% | 304,975 |
| Oct 18, 2024 | 9.59 | 9.95 | 9.57 | 9.88 | 9.88 | 3.46% | 444,723 |
| Oct 17, 2024 | 9.41 | 9.59 | 9.18 | 9.55 | 9.55 | 1.06% | 716,805 |
| Oct 16, 2024 | 9.52 | 9.57 | 9.32 | 9.45 | 9.45 | -0.42% | 767,787 |
| Oct 15, 2024 | 9.24 | 9.66 | 9.22 | 9.49 | 9.49 | 2.10% | 774,382 |
| Oct 14, 2024 | 9.35 | 9.46 | 9.16 | 9.30 | 9.30 | -0.48% | 2,238,182 |
| Oct 11, 2024 | 9.30 | 9.41 | 9.19 | 9.34 | 9.34 | -0.05% | 4,711,899 |
| Oct 10, 2024 | 10.33 | 10.75 | 9.25 | 9.35 | 9.35 | -15.58% | 2,387,032 |
| Oct 9, 2024 | 10.98 | 11.20 | 10.81 | 11.07 | 11.07 | 0.91% | 163,749 |
| Oct 8, 2024 | 10.98 | 11.11 | 10.77 | 10.97 | 10.97 | 0.37% | 223,829 |
| Oct 7, 2024 | 11.36 | 11.40 | 10.81 | 10.93 | 10.93 | 0.64% | 295,759 |
| Oct 4, 2024 | 10.48 | 10.92 | 10.46 | 10.86 | 10.86 | 4.93% | 264,120 |
| Oct 3, 2024 | 10.44 | 10.51 | 10.13 | 10.35 | 10.35 | -1.62% | 481,563 |
| Oct 2, 2024 | 11.21 | 11.27 | 10.50 | 10.52 | 10.52 | -6.16% | 411,769 |
| Oct 1, 2024 | 11.34 | 11.34 | 11.10 | 11.21 | 11.21 | -1.75% | 228,128 |
| Sep 30, 2024 | 11.73 | 11.83 | 11.34 | 11.41 | 11.41 | -2.73% | 346,249 |
| Sep 27, 2024 | 11.75 | 11.84 | 11.67 | 11.73 | 11.73 | - | 71,403 |
| Sep 26, 2024 | 11.85 | 11.97 | 11.67 | 11.73 | 11.73 | -0.59% | 155,436 |
| Sep 25, 2024 | 11.70 | 11.85 | 11.51 | 11.80 | 11.80 | 1.03% | 298,176 |
| Sep 24, 2024 | 11.84 | 11.96 | 11.37 | 11.68 | 11.68 | -0.76% | 329,138 |
| Sep 23, 2024 | 12.17 | 12.17 | 11.70 | 11.77 | 11.77 | -2.57% | 474,796 |
| Sep 20, 2024 | 12.13 | 12.19 | 11.91 | 12.08 | 12.08 | -0.66% | 151,715 |
| Sep 19, 2024 | 12.34 | 12.51 | 12.09 | 12.16 | 12.16 | -0.25% | 179,299 |
| Sep 18, 2024 | 12.19 | 12.57 | 12.06 | 12.19 | 12.19 | 0.16% | 257,577 |
| Sep 17, 2024 | 12.76 | 12.94 | 12.16 | 12.17 | 12.17 | -4.40% | 806,806 |
| Sep 16, 2024 | 12.67 | 13.09 | 12.43 | 12.73 | 12.73 | 0.39% | 1,104,857 |
| Sep 13, 2024 | 12.57 | 12.86 | 12.53 | 12.68 | 12.68 | 1.77% | 299,645 |
| Sep 12, 2024 | 11.80 | 12.50 | 11.71 | 12.46 | 12.46 | 6.59% | 576,632 |
| Sep 11, 2024 | 11.88 | 12.09 | 11.69 | 11.69 | 11.69 | -2.01% | 285,116 |
| Sep 10, 2024 | 12.18 | 12.25 | 11.88 | 11.93 | 11.93 | -2.05% | 281,847 |
| Sep 9, 2024 | 11.77 | 12.54 | 11.74 | 12.18 | 12.18 | 3.84% | 536,948 |
| Sep 6, 2024 | 11.49 | 11.78 | 11.21 | 11.73 | 11.73 | 2.62% | 537,424 |
| Sep 5, 2024 | 11.26 | 11.52 | 11.02 | 11.43 | 11.43 | 1.69% | 670,195 |
| Sep 4, 2024 | 11.02 | 11.50 | 10.94 | 11.24 | 11.24 | 1.72% | 508,511 |
| Sep 3, 2024 | 11.08 | 11.13 | 10.83 | 11.05 | 11.05 | -0.36% | 497,192 |
| Aug 30, 2024 | 11.10 | 11.16 | 11.00 | 11.09 | 11.09 | 0.09% | 95,323 |
| Aug 29, 2024 | 11.06 | 11.13 | 10.91 | 11.08 | 11.08 | 1.00% | 178,244 |
| Aug 28, 2024 | 10.93 | 11.11 | 10.87 | 10.97 | 10.97 | 0.37% | 481,883 |
| Aug 27, 2024 | 11.49 | 11.55 | 10.92 | 10.93 | 10.93 | -4.87% | 279,911 |
| Aug 26, 2024 | 11.21 | 11.62 | 11.18 | 11.49 | 11.49 | 2.50% | 233,016 |
| Aug 23, 2024 | 11.30 | 11.36 | 11.08 | 11.21 | 11.21 | - | 145,501 |
| Aug 22, 2024 | 11.51 | 11.51 | 11.09 | 11.21 | 11.21 | -2.86% | 630,420 |
| Aug 21, 2024 | 11.71 | 11.78 | 11.47 | 11.54 | 11.54 | -1.79% | 236,729 |
| Aug 20, 2024 | 11.64 | 11.90 | 11.45 | 11.75 | 11.75 | -0.34% | 244,044 |
| Aug 19, 2024 | 11.58 | 11.85 | 11.30 | 11.79 | 11.79 | 2.43% | 494,657 |
| Aug 16, 2024 | 11.51 | 11.71 | 11.37 | 11.51 | 11.51 | 0.09% | 175,068 |
| Aug 15, 2024 | 11.95 | 11.95 | 11.46 | 11.50 | 11.50 | -1.79% | 223,500 |
| Aug 14, 2024 | 11.52 | 11.79 | 11.34 | 11.71 | 11.71 | 1.74% | 300,236 |
| Aug 13, 2024 | 11.38 | 11.69 | 11.26 | 11.51 | 11.51 | 1.23% | 291,394 |
| Aug 12, 2024 | 11.57 | 11.67 | 11.30 | 11.37 | 11.37 | -1.39% | 205,867 |
| Aug 9, 2024 | 11.47 | 11.56 | 11.25 | 11.53 | 11.53 | 1.14% | 137,497 |
| Aug 8, 2024 | 11.11 | 11.47 | 11.05 | 11.40 | 11.40 | 3.07% | 204,450 |
| Aug 7, 2024 | 11.35 | 11.41 | 11.05 | 11.06 | 11.06 | -1.34% | 180,416 |
| Aug 6, 2024 | 11.44 | 11.53 | 11.16 | 11.21 | 11.21 | -1.23% | 117,726 |
| Aug 5, 2024 | 11.13 | 11.62 | 11.00 | 11.35 | 11.35 | -2.24% | 238,437 |
| Aug 2, 2024 | 11.59 | 11.71 | 11.42 | 11.61 | 11.61 | -1.69% | 223,992 |
| Aug 1, 2024 | 12.00 | 12.11 | 11.70 | 11.81 | 11.81 | -1.75% | 491,760 |
| Jul 31, 2024 | 12.04 | 12.04 | 11.52 | 12.02 | 12.02 | 1.18% | 185,388 |
| Jul 30, 2024 | 12.12 | 12.22 | 11.79 | 11.88 | 11.88 | -1.66% | 217,819 |
| Jul 29, 2024 | 12.34 | 12.34 | 11.88 | 12.08 | 12.08 | -1.79% | 170,007 |
| Jul 26, 2024 | 12.61 | 12.61 | 12.26 | 12.30 | 12.30 | -0.73% | 308,289 |
| Jul 25, 2024 | 12.32 | 12.81 | 12.21 | 12.39 | 12.39 | 0.08% | 367,406 |
| Jul 24, 2024 | 12.86 | 13.00 | 12.28 | 12.38 | 12.38 | -4.18% | 349,741 |
| Jul 23, 2024 | 12.31 | 12.98 | 12.16 | 12.92 | 12.92 | 4.62% | 733,325 |
| Jul 22, 2024 | 12.59 | 12.67 | 12.26 | 12.35 | 12.35 | -1.36% | 109,865 |
| Jul 19, 2024 | 12.37 | 12.68 | 12.33 | 12.52 | 12.52 | 1.58% | 177,234 |
| Jul 18, 2024 | 12.32 | 12.56 | 12.14 | 12.33 | 12.33 | 0.28% | 270,861 |
| Jul 17, 2024 | 12.55 | 12.62 | 12.27 | 12.29 | 12.29 | -2.07% | 239,493 |
| Jul 16, 2024 | 12.62 | 12.79 | 12.49 | 12.55 | 12.55 | -0.08% | 107,425 |
| Jul 15, 2024 | 12.83 | 12.89 | 12.56 | 12.56 | 12.56 | -1.10% | 156,503 |
| Jul 12, 2024 | 12.38 | 13.02 | 12.17 | 12.70 | 12.70 | 3.76% | 512,664 |
| Jul 11, 2024 | 12.23 | 12.44 | 11.96 | 12.24 | 12.24 | 1.16% | 223,559 |
| Jul 10, 2024 | 12.33 | 12.50 | 11.91 | 12.10 | 12.10 | -1.22% | 683,692 |
| Jul 9, 2024 | 11.85 | 12.32 | 11.52 | 12.25 | 12.25 | 3.38% | 471,089 |
| Jul 8, 2024 | 11.82 | 12.10 | 11.64 | 11.85 | 11.85 | 0.94% | 165,499 |
| Jul 5, 2024 | 11.73 | 11.78 | 11.50 | 11.74 | 11.74 | -0.68% | 143,815 |
| Jul 3, 2024 | 12.04 | 12.07 | 11.76 | 11.82 | 11.82 | -1.66% | 80,480 |
| Jul 2, 2024 | 11.95 | 12.05 | 11.66 | 12.02 | 12.02 | 0.17% | 339,628 |