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

Immatics NV (NQ: IMTX )

10.63 -0.31 (-2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 30, 2022 8.800 9.020 8.545 8.710 264,306 +0.01(+0.11%)
Dec 29, 2022 8.200 8.735 8.200 8.700 234,872 +0.59(+7.27%)
Dec 28, 2022 7.970 8.190 7.780 8.110 134,736 +0.06(+0.75%)
Dec 27, 2022 8.640 8.695 8.030 8.050 133,147 -0.46(-5.41%)
Dec 23, 2022 8.700 8.700 8.310 8.510 174,492 -0.24(-2.74%)
Dec 22, 2022 9.140 9.140 8.610 8.750 254,572 -0.30(-3.31%)
Dec 21, 2022 9.050 9.320 8.895 9.050 218,587 +0.01(+0.11%)
Dec 20, 2022 8.970 9.170 8.615 9.040 311,604 +0.03(+0.33%)
Dec 19, 2022 8.970 9.320 8.839 9.010 131,199 -0.05(-0.55%)
Dec 16, 2022 9.300 9.579 8.760 9.060 179,572 -0.25(-2.69%)
Dec 15, 2022 9.470 9.605 9.000 9.310 265,075 -0.34(-3.52%)
Dec 14, 2022 9.740 9.800 9.420 9.650 192,477 -0.10(-1.03%)
Dec 13, 2022 10.58 10.80 9.690 9.750 126,962 -0.69(-6.61%)
Dec 12, 2022 10.48 10.62 10.25 10.44 79,282 +0.00(+0.00%)
Dec 09, 2022 11.36 11.36 10.38 10.44 131,705 -0.92(-8.10%)
Dec 08, 2022 11.10 11.45 11.10 11.36 207,152 +0.29(+2.62%)
Dec 07, 2022 10.86 11.14 10.71 11.07 125,913 +0.21(+1.93%)
Dec 06, 2022 11.15 11.15 10.67 10.86 175,249 -0.27(-2.43%)
Dec 05, 2022 11.30 11.35 10.82 11.13 175,246 -0.13(-1.15%)
Dec 02, 2022 11.10 11.31 10.91 11.26 106,448 +0.07(+0.63%)
Dec 01, 2022 10.68 11.19 10.60 11.19 186,018 +0.65(+6.17%)
Nov 30, 2022 10.25 10.59 10.10 10.54 123,022 +0.37(+3.64%)
Nov 29, 2022 10.21 10.30 10.03 10.17 73,096 +0.02(+0.20%)
Nov 28, 2022 10.23 10.40 10.00 10.15 64,375 +0.07(+0.69%)
Nov 25, 2022 9.970 10.21 9.800 10.08 35,942 +0.14(+1.41%)
Nov 23, 2022 9.920 10.42 9.840 9.940 90,405 +0.04(+0.40%)
Nov 22, 2022 9.950 10.05 9.720 9.900 186,417 -0.04(-0.40%)
Nov 21, 2022 10.70 10.70 9.900 9.940 96,301 -0.61(-5.78%)
Nov 18, 2022 10.23 10.68 10.02 10.55 198,915 +0.29(+2.83%)
Nov 17, 2022 10.20 10.30 9.900 10.26 135,715 -0.05(-0.48%)
Nov 16, 2022 10.62 11.29 10.29 10.31 97,409 -0.30(-2.83%)
Nov 15, 2022 10.94 11.03 10.35 10.61 102,490 -0.18(-1.67%)
Nov 14, 2022 10.44 11.23 10.40 10.79 369,360 +0.33(+3.15%)
Nov 11, 2022 10.77 10.93 10.41 10.46 70,644 -0.31(-2.88%)
Nov 10, 2022 10.62 10.81 10.45 10.77 77,598 +0.33(+3.16%)
Nov 09, 2022 10.56 11.17 10.42 10.44 59,465 -0.23(-2.16%)
Nov 08, 2022 10.49 11.07 10.40 10.67 147,685 +0.23(+2.20%)
Nov 07, 2022 10.52 10.71 10.42 10.44 68,776 -0.05(-0.48%)
Nov 04, 2022 10.56 10.77 10.41 10.49 54,644 -0.17(-1.59%)
Nov 03, 2022 10.32 11.00 10.32 10.66 95,531 +0.02(+0.19%)
Nov 02, 2022 11.51 11.68 10.59 10.64 200,780 -0.94(-8.12%)
Nov 01, 2022 11.36 12.16 11.34 11.58 248,763 +0.28(+2.48%)
Oct 31, 2022 11.55 11.55 11.29 11.30 54,115 -0.28(-2.42%)
Oct 28, 2022 11.29 11.70 11.17 11.58 184,205 +0.35(+3.12%)
Oct 27, 2022 11.44 11.49 11.18 11.23 71,195 -0.16(-1.40%)
Oct 26, 2022 11.52 11.52 11.29 11.39 103,179 +0.00(+0.00%)
Oct 25, 2022 10.74 11.55 10.74 11.39 331,442 +0.53(+4.88%)
Oct 24, 2022 10.66 10.88 10.43 10.86 61,427 +0.24(+2.26%)
Oct 21, 2022 10.57 10.76 10.42 10.62 108,042 +0.05(+0.47%)
Oct 20, 2022 10.56 10.77 10.50 10.57 76,687 +0.03(+0.28%)
Oct 19, 2022 10.63 11.03 10.45 10.54 93,613 -0.24(-2.23%)
Oct 18, 2022 11.41 11.41 10.73 10.78 98,097 -0.42(-3.75%)
Oct 17, 2022 11.25 11.39 11.07 11.20 87,036 +0.11(+0.99%)
Oct 14, 2022 11.33 11.43 11.05 11.09 121,893 -0.20(-1.77%)
Oct 13, 2022 11.00 11.35 10.87 11.29 178,871 +0.01(+0.09%)
Oct 12, 2022 11.09 11.29 10.89 11.28 251,359 +0.19(+1.71%)
Oct 11, 2022 11.20 11.38 10.90 11.09 481,329 -0.17(-1.51%)
Oct 10, 2022 11.58 11.58 10.65 11.26 1,289,770 +1.17(+11.60%)
Oct 07, 2022 10.23 10.38 10.04 10.09 53,851 -0.29(-2.79%)
Oct 06, 2022 10.38 10.48 10.29 10.38 23,723 -0.04(-0.38%)
Oct 05, 2022 10.36 10.51 10.22 10.42 54,331 +0.04(+0.39%)
Oct 04, 2022 10.17 10.41 10.04 10.38 115,397 +0.26(+2.57%)
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.