Immatics N.V. (IMTX)
NASDAQ: IMTX · Real-Time Price · USD
4.000
-0.510 (-11.31%)
At close: Apr 1, 2025, 4:00 PM
4.162
+0.162 (4.06%)
After-hours: Apr 1, 2025, 4:39 PM EDT
Immatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 4.44 | 4.37 | 4.09 | 4.10 | - | -9.20% | 1,642,818 |
| 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 |
| Feb 21, 2025 | 4.64 | 4.69 | 4.48 | 4.60 | 4.60 | - | 1,735,264 |
| Feb 20, 2025 | 4.77 | 4.83 | 4.51 | 4.60 | 4.60 | -3.56% | 1,167,856 |
| Feb 19, 2025 | 4.85 | 5.01 | 4.72 | 4.77 | 4.77 | -1.45% | 716,120 |
| Feb 18, 2025 | 5.08 | 5.21 | 4.83 | 4.84 | 4.84 | -4.16% | 703,603 |
| Feb 14, 2025 | 5.11 | 5.25 | 5.03 | 5.05 | 5.05 | -0.79% | 600,474 |
| Feb 13, 2025 | 5.09 | 5.12 | 4.90 | 5.09 | 5.09 | 0.39% | 1,425,441 |
| Feb 12, 2025 | 4.91 | 5.14 | 4.85 | 5.07 | 5.07 | 2.42% | 658,774 |
| Feb 11, 2025 | 5.20 | 5.20 | 4.88 | 4.95 | 4.95 | -6.07% | 1,536,745 |
| Feb 10, 2025 | 5.41 | 5.41 | 5.17 | 5.27 | 5.27 | -2.41% | 470,370 |
| Feb 7, 2025 | 5.64 | 5.64 | 5.36 | 5.40 | 5.40 | -4.42% | 451,405 |
| Feb 6, 2025 | 5.80 | 5.80 | 5.54 | 5.65 | 5.65 | -2.75% | 610,817 |
| Feb 5, 2025 | 5.42 | 5.82 | 5.37 | 5.81 | 5.81 | 7.20% | 514,866 |
| Feb 4, 2025 | 5.30 | 5.43 | 5.20 | 5.42 | 5.42 | 2.85% | 1,977,682 |
| Feb 3, 2025 | 5.36 | 5.40 | 5.20 | 5.27 | 5.27 | -3.66% | 1,416,944 |
| Jan 31, 2025 | 5.42 | 5.57 | 5.37 | 5.47 | 5.47 | 1.30% | 2,146,452 |
| Jan 30, 2025 | 5.35 | 5.53 | 5.28 | 5.40 | 5.40 | 1.31% | 2,195,212 |
| Jan 29, 2025 | 5.32 | 5.43 | 5.27 | 5.33 | 5.33 | -0.19% | 1,302,547 |
| Jan 28, 2025 | 5.55 | 5.58 | 5.32 | 5.34 | 5.34 | -3.09% | 1,494,226 |
| Jan 27, 2025 | 5.63 | 5.88 | 5.45 | 5.51 | 5.51 | -1.61% | 1,611,358 |
| Jan 24, 2025 | 5.59 | 5.76 | 5.58 | 5.60 | 5.60 | 0.54% | 1,440,506 |
| Jan 23, 2025 | 5.39 | 5.57 | 5.29 | 5.57 | 5.57 | 2.20% | 1,760,696 |
| Jan 22, 2025 | 5.39 | 5.53 | 5.27 | 5.45 | 5.45 | 0.93% | 1,336,968 |
| Jan 21, 2025 | 5.50 | 5.54 | 5.34 | 5.40 | 5.40 | 0.93% | 1,662,566 |