Immatics N.V. (IMTX)
NASDAQ: IMTX · Real-Time Price · USD
11.73
-0.07 (-0.59%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 11.61 | 12.21 | 11.55 | 12.00 | 12.00 | 3.27% | 450,944 |
| Jun 28, 2024 | 11.75 | 12.27 | 11.33 | 11.62 | 11.62 | -1.44% | 459,732 |
| Jun 27, 2024 | 11.88 | 11.94 | 11.72 | 11.79 | 11.79 | -0.25% | 229,238 |
| Jun 26, 2024 | 11.93 | 11.94 | 11.71 | 11.82 | 11.82 | -1.50% | 134,255 |
| Jun 25, 2024 | 12.17 | 12.23 | 11.93 | 12.00 | 12.00 | -1.64% | 274,969 |
| Jun 24, 2024 | 12.42 | 12.53 | 12.17 | 12.20 | 12.20 | -1.37% | 165,289 |
| Jun 21, 2024 | 12.55 | 12.67 | 12.15 | 12.37 | 12.37 | -0.48% | 422,642 |
| Jun 20, 2024 | 12.40 | 12.74 | 12.29 | 12.43 | 12.43 | -1.19% | 456,034 |
| Jun 18, 2024 | 12.90 | 13.12 | 12.51 | 12.58 | 12.58 | -3.31% | 407,248 |
| Jun 17, 2024 | 13.00 | 13.23 | 12.73 | 13.01 | 13.01 | -0.08% | 375,947 |
| Jun 14, 2024 | 12.87 | 13.37 | 12.65 | 13.02 | 13.02 | 0.54% | 166,760 |
| Jun 13, 2024 | 13.12 | 13.22 | 12.83 | 12.95 | 12.95 | -1.30% | 392,565 |
| Jun 12, 2024 | 13.53 | 13.69 | 12.90 | 13.12 | 13.12 | -1.06% | 517,785 |
| Jun 11, 2024 | 12.77 | 13.61 | 12.61 | 13.26 | 13.26 | 2.95% | 579,485 |
| Jun 10, 2024 | 13.11 | 13.20 | 12.75 | 12.88 | 12.88 | -2.13% | 1,509,196 |
| Jun 7, 2024 | 13.51 | 13.70 | 13.15 | 13.16 | 13.16 | -2.45% | 445,407 |
| Jun 6, 2024 | 13.33 | 13.77 | 13.10 | 13.49 | 13.49 | 0.37% | 576,550 |
| Jun 5, 2024 | 12.50 | 13.60 | 12.29 | 13.44 | 13.44 | 8.21% | 986,578 |
| Jun 4, 2024 | 12.11 | 12.48 | 11.96 | 12.42 | 12.42 | 2.39% | 927,074 |
| Jun 3, 2024 | 11.14 | 12.28 | 10.97 | 12.13 | 12.13 | 9.97% | 1,027,784 |
| May 31, 2024 | 11.29 | 11.46 | 10.81 | 11.03 | 11.03 | -2.22% | 702,353 |
| May 30, 2024 | 11.62 | 11.93 | 11.26 | 11.28 | 11.28 | -2.34% | 495,119 |
| May 29, 2024 | 11.62 | 11.85 | 11.42 | 11.55 | 11.55 | -1.03% | 560,585 |
| May 28, 2024 | 11.48 | 11.90 | 11.32 | 11.67 | 11.67 | -0.26% | 1,355,497 |
| May 24, 2024 | 9.85 | 11.83 | 9.82 | 11.70 | 11.70 | 19.14% | 2,174,451 |
| May 23, 2024 | 10.30 | 10.35 | 9.79 | 9.82 | 9.82 | -5.03% | 638,639 |
| May 22, 2024 | 10.52 | 10.70 | 10.30 | 10.34 | 10.34 | -2.73% | 687,986 |
| May 21, 2024 | 10.95 | 11.14 | 10.59 | 10.63 | 10.63 | -2.83% | 221,804 |
| May 20, 2024 | 10.96 | 11.05 | 10.64 | 10.94 | 10.94 | -0.18% | 534,718 |
| May 17, 2024 | 10.78 | 10.96 | 10.59 | 10.96 | 10.96 | 1.39% | 288,137 |
| May 16, 2024 | 11.22 | 11.38 | 10.79 | 10.81 | 10.81 | -2.44% | 525,302 |
| May 15, 2024 | 11.67 | 11.93 | 10.87 | 11.08 | 11.08 | -4.48% | 1,116,792 |
| May 14, 2024 | 11.98 | 12.55 | 11.52 | 11.60 | 11.60 | 5.45% | 1,802,515 |
| May 13, 2024 | 10.84 | 11.12 | 10.75 | 11.00 | 11.00 | 1.57% | 703,817 |
| May 10, 2024 | 10.65 | 11.16 | 10.61 | 10.83 | 10.83 | 1.79% | 794,294 |
| May 9, 2024 | 10.59 | 10.75 | 10.56 | 10.64 | 10.64 | 0.09% | 440,807 |
| May 8, 2024 | 10.71 | 10.79 | 10.53 | 10.63 | 10.63 | -0.84% | 183,226 |
| May 7, 2024 | 10.73 | 10.86 | 10.64 | 10.72 | 10.72 | -0.19% | 181,219 |
| May 6, 2024 | 10.81 | 10.89 | 10.64 | 10.74 | 10.74 | -0.28% | 179,821 |
| May 3, 2024 | 11.08 | 11.18 | 10.74 | 10.77 | 10.77 | -1.10% | 251,441 |