Immatics N.V. (IMTX)
NASDAQ: IMTX · Real-Time Price · USD
5.97
-0.03 (-0.50%)
At close: Jul 11, 2025, 4:00 PM
5.97
0.00 (0.00%)
After-hours: Jul 11, 2025, 4:29 PM EDT

Immatics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 5.95 6.14 5.90 6.01 - 0.17% 146,328
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
May 20, 2025 5.26 5.42 4.90 5.40 5.40 2.08% 862,161
May 19, 2025 4.66 5.35 4.63 5.29 5.29 11.60% 1,108,925
May 16, 2025 4.76 4.82 4.62 4.74 4.74 1.07% 605,318
May 15, 2025 4.59 4.79 4.48 4.69 4.69 2.85% 794,152
May 14, 2025 4.37 4.58 4.30 4.56 4.56 5.07% 794,348
May 13, 2025 4.54 4.54 4.15 4.34 4.34 -4.82% 591,618
May 12, 2025 4.37 4.83 4.37 4.56 4.56 7.55% 708,574
May 9, 2025 4.34 4.56 4.21 4.24 4.24 -2.30% 556,427
May 8, 2025 4.40 4.44 4.06 4.34 4.34 -1.14% 474,038
May 7, 2025 4.61 4.71 3.94 4.39 4.39 -4.36% 796,897
May 6, 2025 5.17 5.24 4.58 4.59 4.59 -10.00% 571,790
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