Immatics N.V. (IMTX)
NASDAQ: IMTX · Real-Time Price · USD
5.10
-0.13 (-2.49%)
May 5, 2025, 4:00 PM EDT - Market closed
Immatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 5.20 | 5.29 | 5.10 | 5.10 | 5.10 | -2.49% | 386,018 |
| May 2, 2025 | 5.09 | 5.41 | 5.06 | 5.23 | 5.23 | 4.39% | 699,049 |
| May 1, 2025 | 4.90 | 5.06 | 4.78 | 5.01 | 5.01 | 0.20% | 371,969 |
| Apr 30, 2025 | 4.78 | 5.04 | 4.68 | 5.00 | 5.00 | 2.67% | 349,344 |
| Apr 29, 2025 | 4.75 | 4.90 | 4.69 | 4.87 | 4.87 | 2.10% | 314,108 |
| Apr 28, 2025 | 4.53 | 4.80 | 4.53 | 4.77 | 4.77 | 5.53% | 398,713 |
| Apr 25, 2025 | 4.71 | 4.79 | 4.50 | 4.52 | 4.52 | -3.21% | 328,727 |
| Apr 24, 2025 | 4.40 | 4.69 | 4.40 | 4.67 | 4.67 | 3.55% | 256,225 |
| Apr 23, 2025 | 4.46 | 4.68 | 4.38 | 4.51 | 4.51 | 4.40% | 530,684 |
| Apr 22, 2025 | 4.30 | 4.38 | 4.16 | 4.32 | 4.32 | 1.89% | 398,178 |
| Apr 21, 2025 | 4.21 | 4.39 | 4.17 | 4.24 | 4.24 | -0.47% | 388,251 |
| Apr 17, 2025 | 4.11 | 4.28 | 4.05 | 4.26 | 4.26 | 3.65% | 205,139 |
| Apr 16, 2025 | 4.32 | 4.33 | 4.03 | 4.11 | 4.11 | -5.95% | 362,820 |
| Apr 15, 2025 | 4.22 | 4.40 | 4.15 | 4.37 | 4.37 | 3.31% | 379,497 |
| Apr 14, 2025 | 4.48 | 4.48 | 4.14 | 4.23 | 4.23 | 2.17% | 318,493 |
| Apr 11, 2025 | 3.95 | 4.16 | 3.85 | 4.14 | 4.14 | 4.28% | 451,386 |
| Apr 10, 2025 | 3.94 | 4.18 | 3.74 | 3.97 | 3.97 | -1.73% | 863,425 |
| Apr 9, 2025 | 3.46 | 4.11 | 3.45 | 4.04 | 4.04 | 14.77% | 920,232 |
| Apr 8, 2025 | 3.83 | 3.88 | 3.45 | 3.52 | 3.52 | -4.35% | 1,186,149 |
| Apr 7, 2025 | 3.30 | 3.74 | 3.30 | 3.68 | 3.68 | 5.14% | 1,512,471 |
| Apr 4, 2025 | 3.80 | 3.86 | 3.39 | 3.50 | 3.50 | -8.85% | 1,530,715 |
| Apr 3, 2025 | 4.18 | 4.26 | 3.83 | 3.84 | 3.84 | -7.91% | 736,637 |
| Apr 2, 2025 | 3.94 | 4.25 | 3.88 | 4.17 | 4.17 | 4.25% | 755,575 |
| Apr 1, 2025 | 4.44 | 4.44 | 3.88 | 4.00 | 4.00 | -11.31% | 2,068,020 |
| Mar 31, 2025 | 4.54 | 4.58 | 4.35 | 4.51 | 4.51 | -2.59% | 494,877 |
| Mar 28, 2025 | 4.68 | 4.98 | 4.55 | 4.63 | 4.63 | -1.70% | 574,428 |
| Mar 27, 2025 | 4.82 | 5.21 | 4.64 | 4.71 | 4.71 | 3.97% | 836,333 |
| Mar 26, 2025 | 4.63 | 4.68 | 4.46 | 4.53 | 4.53 | -3.21% | 2,604,481 |
| Mar 25, 2025 | 4.98 | 5.12 | 4.68 | 4.68 | 4.68 | -6.40% | 314,382 |
| Mar 24, 2025 | 5.04 | 5.18 | 4.93 | 5.00 | 5.00 | - | 357,962 |
| Mar 21, 2025 | 5.32 | 5.32 | 4.86 | 5.00 | 5.00 | -5.66% | 516,855 |
| Mar 20, 2025 | 5.39 | 5.63 | 5.20 | 5.30 | 5.30 | -1.30% | 2,115,158 |
| Mar 19, 2025 | 5.10 | 5.38 | 4.86 | 5.37 | 5.37 | 5.09% | 793,800 |
| Mar 18, 2025 | 5.01 | 5.14 | 4.87 | 5.11 | 5.11 | 2.61% | 627,411 |
| Mar 17, 2025 | 4.58 | 5.01 | 4.58 | 4.98 | 4.98 | 9.45% | 681,322 |
| Mar 14, 2025 | 4.49 | 4.62 | 4.46 | 4.55 | 4.55 | 0.66% | 393,359 |
| Mar 13, 2025 | 4.54 | 4.63 | 4.39 | 4.52 | 4.52 | -0.66% | 442,796 |
| Mar 12, 2025 | 4.48 | 4.62 | 4.43 | 4.55 | 4.55 | 2.25% | 198,781 |
| Mar 11, 2025 | 4.50 | 4.53 | 4.37 | 4.45 | 4.45 | -1.11% | 469,271 |
| Mar 10, 2025 | 4.60 | 4.65 | 4.43 | 4.50 | 4.50 | -3.43% | 333,010 |
| Mar 7, 2025 | 4.78 | 4.80 | 4.62 | 4.66 | 4.66 | -2.92% | 233,848 |
| Mar 6, 2025 | 4.76 | 4.82 | 4.64 | 4.80 | 4.80 | - | 339,212 |
| Mar 5, 2025 | 4.37 | 4.81 | 4.37 | 4.80 | 4.80 | 10.60% | 918,337 |
| Mar 4, 2025 | 4.18 | 4.39 | 4.06 | 4.34 | 4.34 | 3.83% | 681,300 |
| Mar 3, 2025 | 4.40 | 4.41 | 4.18 | 4.18 | 4.18 | -4.57% | 420,454 |
| Feb 28, 2025 | 4.32 | 4.48 | 4.27 | 4.38 | 4.38 | - | 378,403 |
| Feb 27, 2025 | 4.22 | 4.41 | 4.22 | 4.38 | 4.38 | 3.06% | 883,217 |
| Feb 26, 2025 | 4.34 | 4.37 | 4.21 | 4.25 | 4.25 | -2.97% | 467,858 |
| Feb 25, 2025 | 4.65 | 4.70 | 4.37 | 4.38 | 4.38 | -5.81% | 450,125 |
| Feb 24, 2025 | 4.59 | 4.71 | 4.46 | 4.65 | 4.65 | 1.09% | 2,393,886 |