Immatics N.V. (IMTX)
NASDAQ: IMTX · Real-Time Price · USD
4.600
0.00 (0.00%)
At close: Feb 21, 2025, 4:00 PM
4.650
+0.050 (1.09%)
After-hours: Feb 21, 2025, 5:08 PM EST
Immatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 5.49 | 5.49 | 5.28 | 5.35 | 5.35 | 0.19% | 1,060,785 |
| Jan 16, 2025 | 5.76 | 5.80 | 5.29 | 5.34 | 5.34 | -7.13% | 1,002,389 |
| Jan 15, 2025 | 6.01 | 6.32 | 5.73 | 5.75 | 5.75 | -3.69% | 695,459 |
| Jan 14, 2025 | 6.25 | 6.40 | 5.95 | 5.97 | 5.97 | -4.48% | 572,279 |
| Jan 13, 2025 | 6.50 | 6.50 | 6.03 | 6.25 | 6.25 | -2.80% | 551,794 |
| Jan 10, 2025 | 6.91 | 7.03 | 6.39 | 6.43 | 6.43 | -7.75% | 607,406 |
| Jan 8, 2025 | 7.03 | 7.16 | 6.94 | 6.97 | 6.97 | -0.99% | 1,332,894 |
| Jan 7, 2025 | 7.35 | 7.42 | 6.97 | 7.04 | 7.04 | -3.30% | 1,240,147 |
| Jan 6, 2025 | 7.18 | 7.35 | 7.08 | 7.28 | 7.28 | 1.53% | 1,203,515 |
| Jan 3, 2025 | 7.49 | 7.54 | 7.00 | 7.17 | 7.17 | -3.37% | 1,323,100 |
| Jan 2, 2025 | 7.17 | 7.69 | 7.06 | 7.42 | 7.42 | 4.36% | 759,068 |
| Dec 31, 2024 | 6.91 | 7.12 | 6.87 | 7.11 | 7.11 | 3.04% | 830,994 |
| Dec 30, 2024 | 7.06 | 7.10 | 6.87 | 6.90 | 6.90 | -3.23% | 5,235,581 |
| Dec 27, 2024 | 7.00 | 7.33 | 6.97 | 7.13 | 7.13 | 0.99% | 360,438 |
| Dec 26, 2024 | 7.04 | 7.20 | 6.91 | 7.06 | 7.06 | -0.56% | 354,232 |
| Dec 24, 2024 | 7.07 | 7.19 | 7.00 | 7.10 | 7.10 | 0.42% | 181,855 |
| Dec 23, 2024 | 6.84 | 7.10 | 6.75 | 7.07 | 7.07 | 3.21% | 383,400 |
| Dec 20, 2024 | 6.81 | 7.20 | 6.79 | 6.85 | 6.85 | -0.44% | 593,521 |
| Dec 19, 2024 | 6.74 | 6.99 | 6.68 | 6.88 | 6.88 | 2.23% | 704,742 |
| Dec 18, 2024 | 7.17 | 7.28 | 6.72 | 6.73 | 6.73 | -6.27% | 783,400 |
| Dec 17, 2024 | 7.25 | 7.40 | 7.16 | 7.18 | 7.18 | -1.24% | 313,348 |
| Dec 16, 2024 | 7.16 | 7.39 | 7.10 | 7.27 | 7.27 | 0.83% | 449,218 |
| Dec 13, 2024 | 7.37 | 7.37 | 6.99 | 7.21 | 7.21 | -2.70% | 683,366 |
| Dec 12, 2024 | 7.65 | 7.73 | 7.38 | 7.41 | 7.41 | -1.46% | 717,517 |
| Dec 11, 2024 | 7.50 | 7.63 | 7.27 | 7.52 | 7.52 | -0.40% | 625,748 |
| Dec 10, 2024 | 7.78 | 7.78 | 7.52 | 7.55 | 7.55 | -2.96% | 402,490 |
| Dec 9, 2024 | 7.89 | 7.98 | 7.76 | 7.78 | 7.78 | -0.89% | 412,936 |
| Dec 6, 2024 | 7.70 | 7.94 | 7.68 | 7.85 | 7.85 | 2.21% | 408,152 |
| Dec 5, 2024 | 7.94 | 8.11 | 7.62 | 7.68 | 7.68 | -3.64% | 330,809 |
| Dec 4, 2024 | 8.04 | 8.09 | 7.93 | 7.97 | 7.97 | -1.12% | 235,205 |
| Dec 3, 2024 | 8.31 | 8.31 | 8.01 | 8.06 | 8.06 | -3.12% | 300,389 |
| Dec 2, 2024 | 8.31 | 8.52 | 8.26 | 8.32 | 8.32 | - | 808,134 |
| Nov 29, 2024 | 7.88 | 8.36 | 7.86 | 8.32 | 8.32 | 5.18% | 272,323 |
| Nov 27, 2024 | 7.80 | 7.94 | 7.64 | 7.91 | 7.91 | 1.41% | 432,643 |
| Nov 26, 2024 | 7.68 | 7.93 | 7.48 | 7.80 | 7.80 | 2.77% | 710,677 |
| Nov 25, 2024 | 7.71 | 7.91 | 7.58 | 7.59 | 7.59 | - | 605,564 |
| Nov 22, 2024 | 7.59 | 7.77 | 7.48 | 7.59 | 7.59 | 0.13% | 541,149 |
| Nov 21, 2024 | 7.80 | 8.04 | 7.58 | 7.58 | 7.58 | -2.82% | 780,544 |
| 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 |