Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immatics NV (NQ: IMTX )

10.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 10.79 10.79 10.79 141,282 -0.20(-1.82%)
Dec 30, 2020 9.990 11.05 9.860 10.99 141,282 +1.00(+10.01%)
Dec 29, 2020 9.990 9.990 9.610 9.990 126,080 +0.10(+1.01%)
Dec 28, 2020 9.990 10.03 9.750 9.890 96,142 -0.10(-1.00%)
Dec 24, 2020 9.980 10.07 9.880 9.990 43,800 +0.06(+0.60%)
Dec 23, 2020 9.950 10.08 9.830 9.930 102,877 +0.02(+0.20%)
Dec 22, 2020 10.17 10.17 9.880 9.910 62,893 -0.20(-1.98%)
Dec 21, 2020 10.06 10.17 9.810 10.11 81,445 +0.04(+0.40%)
Dec 18, 2020 9.730 10.11 9.730 10.07 71,600 +0.39(+4.03%)
Dec 17, 2020 9.910 10.00 9.640 9.680 115,241 -0.22(-2.22%)
Dec 16, 2020 10.28 10.28 9.860 9.900 140,575 -0.38(-3.70%)
Dec 15, 2020 9.700 10.28 9.580 10.28 196,784 +0.61(+6.31%)
Dec 14, 2020 10.00 10.06 9.610 9.670 153,003 -0.27(-2.72%)
Dec 11, 2020 9.970 10.16 9.850 9.940 69,700 -0.03(-0.30%)
Dec 10, 2020 9.960 10.17 9.880 9.970 54,152 -0.07(-0.70%)
Dec 09, 2020 10.26 10.48 9.950 10.04 104,158 -0.31(-3.00%)
Dec 08, 2020 10.76 10.89 10.20 10.35 133,720 -0.41(-3.81%)
Dec 07, 2020 10.69 11.10 10.65 10.76 185,603 -0.01(-0.09%)
Dec 04, 2020 10.72 10.85 10.49 10.77 131,100 -0.02(-0.19%)
Dec 03, 2020 10.05 10.99 10.04 10.79 311,996 +0.81(+8.12%)
Dec 02, 2020 9.900 10.19 9.880 9.980 142,131 +0.09(+0.91%)
Dec 01, 2020 10.26 10.51 9.880 9.890 75,355 -0.27(-2.66%)
Nov 30, 2020 10.80 10.80 10.10 10.16 68,238 -0.12(-1.17%)
Nov 27, 2020 10.26 10.41 10.26 10.28 19,700 +0.02(+0.19%)
Nov 25, 2020 10.29 10.45 10.24 10.26 55,800 +0.01(+0.10%)
Nov 24, 2020 10.78 10.78 10.25 10.25 75,734 -0.44(-4.12%)
Nov 23, 2020 10.55 11.06 10.55 10.69 121,440 +0.19(+1.81%)
Nov 20, 2020 10.80 10.80 10.20 10.50 132,500 +0.04(+0.38%)
Nov 19, 2020 10.28 10.50 10.23 10.46 51,386 +0.19(+1.85%)
Nov 18, 2020 10.57 10.57 10.22 10.27 59,805 -0.22(-2.10%)
Nov 17, 2020 10.54 10.72 10.38 10.49 83,905 -0.01(-0.10%)
Nov 16, 2020 10.06 10.57 10.02 10.50 219,708 +0.55(+5.53%)
Nov 13, 2020 10.08 10.30 9.865 9.950 37,900 -0.14(-1.39%)
Nov 12, 2020 10.36 10.42 10.01 10.09 96,052 -0.01(-0.10%)
Nov 11, 2020 9.990 10.33 9.990 10.10 47,111 +0.10(+1.00%)
Nov 10, 2020 9.820 10.29 9.820 10.00 105,764 +0.10(+1.01%)
Nov 09, 2020 10.12 10.17 9.870 9.900 84,099 -0.02(-0.20%)
Nov 06, 2020 10.03 10.07 9.860 9.920 153,500 -0.12(-1.20%)
Nov 05, 2020 9.990 10.73 9.990 10.04 210,866 +0.06(+0.60%)
Nov 04, 2020 9.950 9.980 9.865 9.980 206,465 +0.02(+0.20%)
Nov 03, 2020 10.16 10.25 9.873 9.960 108,663 -0.09(-0.90%)
Nov 02, 2020 10.20 10.47 9.790 10.05 159,506 -0.33(-3.18%)
Oct 30, 2020 10.75 10.75 10.23 10.38 142,800 -0.44(-4.07%)
Oct 29, 2020 11.05 11.05 10.80 10.82 81,088 -0.14(-1.28%)
Oct 28, 2020 11.01 11.03 10.80 10.96 72,958 -0.12(-1.08%)
Oct 27, 2020 11.20 11.26 11.00 11.08 114,483 -0.11(-0.98%)
Oct 26, 2020 11.26 11.50 11.06 11.19 168,808 -0.09(-0.80%)
Oct 23, 2020 11.24 11.44 11.11 11.28 68,300 +0.09(+0.80%)
Oct 22, 2020 11.30 11.56 11.06 11.19 145,677 -0.11(-0.97%)
Oct 21, 2020 11.45 11.54 11.11 11.30 282,470 -0.08(-0.70%)
Oct 20, 2020 11.52 11.70 11.29 11.38 132,331 -0.19(-1.64%)
Oct 19, 2020 11.40 11.69 11.24 11.57 118,803 +0.20(+1.76%)
Oct 16, 2020 11.58 11.88 11.30 11.37 132,400 -0.01(-0.09%)
Oct 15, 2020 11.36 11.45 11.20 11.38 40,526 +0.02(+0.18%)
Oct 14, 2020 11.68 11.73 11.10 11.36 264,750 -0.35(-2.99%)
Oct 13, 2020 12.25 12.48 11.38 11.71 180,892 -0.34(-2.82%)
Oct 12, 2020 12.30 12.58 11.81 12.05 336,877 +0.32(+2.73%)
Oct 09, 2020 11.64 11.78 11.37 11.73 161,200 +0.38(+3.35%)
Oct 08, 2020 11.81 11.90 11.20 11.35 212,890 +0.25(+2.25%)
Oct 07, 2020 11.17 11.33 11.01 11.10 140,444 -0.05(-0.45%)
Oct 06, 2020 10.83 11.32 10.83 11.15 134,937 +0.27(+2.48%)
Oct 05, 2020 10.77 11.30 10.74 10.88 135,103 +0.10(+0.93%)
Oct 02, 2020 11.34 11.47 10.75 10.78 314,400 -0.59(-5.19%)
Oct 01, 2020 10.98 11.73 10.86 11.37 593,497 +0.76(+7.16%)
Sep 30, 2020 10.55 11.14 10.25 10.61 318,144 +0.06(+0.57%)
Sep 29, 2020 9.610 10.57 9.530 10.55 188,546 +0.73(+7.43%)
Sep 28, 2020 10.27 10.36 9.690 9.820 165,164 -0.31(-3.06%)
Sep 25, 2020 9.470 10.49 9.400 10.13 165,500 +0.87(+9.40%)
Sep 24, 2020 9.280 9.470 9.120 9.260 178,763 +0.00(+0.00%)
Sep 23, 2020 9.350 9.430 9.045 9.260 194,654 +0.02(+0.22%)
Sep 22, 2020 9.510 9.920 9.220 9.240 249,651 +0.10(+1.09%)
Sep 21, 2020 9.150 9.380 8.900 9.140 134,640 -0.05(-0.54%)
Sep 18, 2020 8.840 9.410 8.840 9.190 264,900 +0.37(+4.20%)
Sep 17, 2020 8.840 9.090 8.750 8.820 84,815 -0.10(-1.12%)
Sep 16, 2020 8.940 9.190 8.860 8.920 147,478 -0.06(-0.67%)
Sep 15, 2020 9.220 9.470 8.910 8.980 112,199 -0.18(-1.97%)
Sep 14, 2020 9.260 9.360 9.010 9.160 93,721 +0.04(+0.44%)
Sep 11, 2020 9.250 9.340 9.020 9.120 62,300 -0.03(-0.33%)
Sep 10, 2020 9.050 9.310 8.900 9.150 129,420 +0.17(+1.89%)
Sep 09, 2020 8.880 9.100 8.820 8.980 158,390 +0.25(+2.86%)
Sep 08, 2020 9.260 9.270 8.665 8.730 192,659 -0.67(-7.13%)
Sep 04, 2020 9.080 9.470 8.775 9.400 258,900 +0.50(+5.62%)
Sep 03, 2020 9.240 9.400 8.800 8.900 249,099 -0.35(-3.78%)
Sep 02, 2020 9.130 9.500 9.050 9.250 207,565 +0.06(+0.65%)
Sep 01, 2020 9.320 9.500 9.050 9.190 103,759 -0.19(-2.03%)
Aug 31, 2020 9.700 9.730 9.150 9.380 208,201 -0.30(-3.10%)
Aug 28, 2020 9.650 9.848 9.540 9.680 95,000 +0.03(+0.31%)
Aug 27, 2020 10.17 10.42 9.570 9.650 183,516 -0.55(-5.39%)
Aug 26, 2020 10.19 10.24 9.930 10.20 130,947 +0.13(+1.29%)
Aug 25, 2020 10.11 10.17 9.920 10.07 104,813 +0.02(+0.20%)
Aug 24, 2020 10.00 10.09 9.830 10.05 73,949 +0.19(+1.93%)
Aug 21, 2020 9.915 10.10 9.835 9.860 44,600 -0.05(-0.50%)
Aug 20, 2020 9.920 10.17 9.780 9.910 216,606 -0.01(-0.10%)
Aug 19, 2020 9.620 9.990 9.560 9.920 300,159 +0.22(+2.27%)
Aug 18, 2020 10.15 10.15 9.650 9.700 302,845 -0.25(-2.51%)
Aug 17, 2020 10.05 10.29 9.870 9.950 202,458 +0.00(+0.00%)
Aug 14, 2020 10.10 10.32 9.740 9.950 679,800 -0.42(-4.05%)
Aug 13, 2020 10.58 10.79 10.14 10.37 128,770 -0.28(-2.63%)
Aug 12, 2020 10.54 10.80 10.40 10.65 224,055 +0.04(+0.38%)
Aug 11, 2020 11.07 11.12 10.48 10.61 202,249 -0.38(-3.46%)
Aug 10, 2020 11.14 11.19 10.80 10.99 231,870 -0.07(-0.63%)
Aug 07, 2020 11.07 11.34 10.57 11.06 172,800 +0.00(+0.00%)
Aug 06, 2020 11.12 11.32 10.90 11.06 72,790 +0.05(+0.45%)
Aug 05, 2020 11.23 11.41 10.80 11.01 187,707 -0.19(-1.70%)
Aug 04, 2020 11.50 11.63 11.01 11.20 162,693 -0.39(-3.36%)
Aug 03, 2020 11.29 11.67 11.08 11.59 335,756 +0.24(+2.11%)
Jul 31, 2020 11.21 11.50 10.81 11.35 240,800 +0.25(+2.25%)
Jul 30, 2020 10.80 11.33 10.63 11.10 272,482 +0.51(+4.82%)
Jul 29, 2020 10.23 11.00 9.980 10.59 467,046 +0.59(+5.90%)
Jul 28, 2020 10.20 10.69 9.900 10.00 193,399 -0.12(-1.19%)
Jul 27, 2020 10.95 11.06 9.510 10.12 560,226 -0.45(-4.26%)
Jul 24, 2020 11.27 11.68 10.39 10.57 439,100 -0.67(-5.96%)
Jul 23, 2020 10.73 11.80 10.73 11.24 549,265 +0.51(+4.75%)
Jul 22, 2020 10.70 10.86 10.30 10.73 251,438 +0.14(+1.32%)
Jul 21, 2020 11.10 11.30 10.55 10.59 380,489 -0.25(-2.31%)
Jul 20, 2020 11.00 11.10 10.52 10.84 338,298 +0.38(+3.63%)
Jul 17, 2020 11.20 11.33 10.21 10.46 515,200 -0.61(-5.51%)
Jul 16, 2020 11.25 11.49 11.01 11.07 265,132 -0.16(-1.42%)
Jul 15, 2020 11.73 11.90 10.85 11.23 509,103 -0.07(-0.62%)
Jul 14, 2020 11.60 11.92 11.25 11.30 329,205 -0.28(-2.42%)
Jul 13, 2020 12.67 12.70 11.57 11.58 334,566 -1.07(-8.46%)
Jul 10, 2020 13.41 13.65 11.10 12.65 798,700 -0.76(-5.67%)
Jul 09, 2020 13.26 13.96 12.25 13.41 454,056 -0.09(-0.67%)
Jul 08, 2020 15.00 15.00 13.27 13.50 328,924 -0.95(-6.57%)
Jul 07, 2020 14.90 14.90 13.11 14.45 359,964 +0.05(+0.35%)
Jul 06, 2020 17.25 17.25 14.02 14.40 391,648 -0.65(-4.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.