Immatics N.V. (IMTX)
NASDAQ: IMTX · Real-Time Price · USD
6.50
+0.04 (0.70%)
At close: Aug 1, 2025, 4:00 PM
6.48
-0.01 (-0.23%)
After-hours: Aug 1, 2025, 4:10 PM EDT
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.33 | 6.57 | 6.29 | 6.48 | 6.48 | 0.47% | 386,235 |
| Jul 31, 2025 | 6.68 | 6.75 | 6.30 | 6.45 | 6.45 | -3.44% | 547,158 |
| Jul 30, 2025 | 6.70 | 6.80 | 6.63 | 6.68 | 6.68 | 0.75% | 371,938 |
| Jul 29, 2025 | 6.66 | 6.70 | 6.44 | 6.63 | 6.63 | -0.60% | 529,655 |
| Jul 28, 2025 | 6.57 | 6.74 | 6.52 | 6.67 | 6.67 | 1.68% | 392,891 |
| Jul 25, 2025 | 6.48 | 6.56 | 6.23 | 6.56 | 6.56 | 1.71% | 310,640 |
| Jul 24, 2025 | 6.45 | 6.51 | 6.17 | 6.45 | 6.45 | - | 330,030 |
| Jul 23, 2025 | 6.03 | 6.57 | 5.95 | 6.45 | 6.45 | 8.59% | 542,898 |
| Jul 22, 2025 | 5.85 | 5.98 | 5.72 | 5.94 | 5.94 | 1.54% | 368,231 |
| Jul 21, 2025 | 6.05 | 6.17 | 5.70 | 5.85 | 5.85 | -2.50% | 207,664 |
| Jul 18, 2025 | 6.28 | 6.38 | 5.98 | 6.00 | 6.00 | -3.38% | 187,890 |
| Jul 17, 2025 | 6.09 | 6.34 | 6.09 | 6.21 | 6.21 | 1.31% | 312,734 |
| Jul 16, 2025 | 6.00 | 6.19 | 6.00 | 6.13 | 6.13 | 2.85% | 528,300 |
| Jul 15, 2025 | 6.15 | 6.21 | 5.93 | 5.96 | 5.96 | -2.45% | 217,318 |
| Jul 14, 2025 | 5.94 | 6.15 | 5.93 | 6.11 | 6.11 | 2.35% | 184,449 |
| Jul 11, 2025 | 5.95 | 6.14 | 5.90 | 5.97 | 5.97 | -0.50% | 480,097 |
| Jul 10, 2025 | 5.93 | 6.17 | 5.72 | 6.00 | 6.00 | 1.69% | 823,642 |
| Jul 9, 2025 | 5.67 | 6.00 | 5.67 | 5.90 | 5.90 | 4.98% | 508,177 |
| Jul 8, 2025 | 5.57 | 5.79 | 5.57 | 5.62 | 5.62 | 1.54% | 385,958 |
| Jul 7, 2025 | 5.66 | 5.67 | 5.50 | 5.54 | 5.54 | -3.06% | 393,523 |
| Jul 3, 2025 | 5.70 | 5.79 | 5.61 | 5.71 | 5.71 | 2.15% | 174,173 |
| Jul 2, 2025 | 5.56 | 5.82 | 5.51 | 5.59 | 5.59 | 0.90% | 319,273 |
| Jul 1, 2025 | 5.38 | 5.64 | 5.27 | 5.54 | 5.54 | 2.97% | 436,226 |
| Jun 30, 2025 | 5.43 | 5.49 | 5.23 | 5.38 | 5.38 | -0.92% | 837,803 |
| Jun 27, 2025 | 5.56 | 5.71 | 5.42 | 5.43 | 5.43 | -2.86% | 563,299 |
| Jun 26, 2025 | 5.46 | 5.64 | 5.37 | 5.59 | 5.59 | 2.38% | 805,735 |
| Jun 25, 2025 | 5.42 | 5.53 | 5.31 | 5.46 | 5.46 | 0.37% | 679,715 |
| Jun 24, 2025 | 5.49 | 5.60 | 5.29 | 5.44 | 5.44 | 0.37% | 1,435,292 |
| Jun 23, 2025 | 5.55 | 5.56 | 5.31 | 5.42 | 5.42 | -3.39% | 1,165,698 |
| Jun 20, 2025 | 5.95 | 5.97 | 5.56 | 5.61 | 5.61 | -4.10% | 709,431 |
| Jun 18, 2025 | 6.13 | 6.25 | 5.85 | 5.85 | 5.85 | -4.72% | 589,500 |
| Jun 17, 2025 | 6.06 | 6.38 | 6.05 | 6.14 | 6.14 | 0.66% | 1,406,116 |
| Jun 16, 2025 | 6.20 | 6.20 | 5.90 | 6.10 | 6.10 | -0.33% | 433,412 |
| Jun 13, 2025 | 6.09 | 6.17 | 6.00 | 6.12 | 6.12 | -0.33% | 536,233 |
| Jun 12, 2025 | 5.99 | 6.24 | 5.92 | 6.14 | 6.14 | 3.02% | 894,438 |
| Jun 11, 2025 | 5.99 | 6.31 | 5.90 | 5.96 | 5.96 | 0.34% | 2,324,696 |
| Jun 10, 2025 | 5.97 | 6.16 | 5.83 | 5.94 | 5.94 | -1.00% | 494,195 |
| Jun 9, 2025 | 6.04 | 6.17 | 5.67 | 6.00 | 6.00 | 0.50% | 737,679 |
| Jun 6, 2025 | 5.84 | 6.23 | 5.84 | 5.97 | 5.97 | 3.29% | 677,643 |
| Jun 5, 2025 | 5.75 | 5.82 | 5.63 | 5.78 | 5.78 | 0.52% | 303,194 |
| Jun 4, 2025 | 6.02 | 6.16 | 5.65 | 5.75 | 5.75 | -2.21% | 552,502 |
| Jun 3, 2025 | 6.05 | 6.09 | 5.80 | 5.88 | 5.88 | -2.16% | 934,285 |
| Jun 2, 2025 | 5.50 | 6.33 | 5.46 | 6.01 | 6.01 | 11.50% | 1,733,769 |
| May 30, 2025 | 5.42 | 5.61 | 5.18 | 5.39 | 5.39 | -0.92% | 581,853 |
| May 29, 2025 | 5.14 | 5.47 | 5.05 | 5.44 | 5.44 | 5.84% | 446,417 |
| May 28, 2025 | 5.02 | 5.26 | 4.97 | 5.14 | 5.14 | 4.26% | 301,789 |
| May 27, 2025 | 5.19 | 5.31 | 4.93 | 4.93 | 4.93 | -3.52% | 611,219 |
| May 23, 2025 | 5.10 | 5.20 | 5.08 | 5.11 | 5.11 | -1.73% | 375,092 |
| May 22, 2025 | 5.10 | 5.24 | 5.02 | 5.20 | 5.20 | 1.56% | 445,174 |
| May 21, 2025 | 5.32 | 5.46 | 5.00 | 5.12 | 5.12 | -5.19% | 816,906 |