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

Immatics NV (NQ: IMTX )

10.01 +0.23 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 11.12 11.22 10.46 10.51 1,062,649 -0.59(-5.32%)
Mar 27, 2024 11.39 11.69 10.96 11.10 914,347 -0.27(-2.37%)
Mar 26, 2024 11.37 11.58 11.29 11.37 347,334 +0.06(+0.53%)
Mar 25, 2024 11.25 11.59 11.24 11.31 738,703 +0.05(+0.44%)
Mar 22, 2024 11.42 11.50 11.14 11.26 541,629 -0.08(-0.71%)
Mar 21, 2024 10.55 12.31 10.25 11.34 945,861 -0.71(-5.89%)
Mar 20, 2024 11.73 12.47 11.46 12.05 337,864 +0.39(+3.34%)
Mar 19, 2024 11.78 12.34 11.58 11.66 980,379 -0.17(-1.44%)
Mar 18, 2024 12.01 12.09 11.76 11.83 511,905 -0.18(-1.50%)
Mar 15, 2024 11.95 12.14 11.85 12.01 186,976 +0.01(+0.08%)
Mar 14, 2024 11.88 12.08 11.53 12.00 472,588 +0.10(+0.84%)
Mar 13, 2024 11.99 12.15 11.69 11.90 341,000 -0.10(-0.83%)
Mar 12, 2024 12.25 12.62 11.95 12.00 632,478 -0.25(-2.04%)
Mar 11, 2024 12.30 12.50 12.04 12.25 416,563 -0.02(-0.16%)
Mar 08, 2024 12.20 12.55 12.17 12.27 1,093,418 +0.19(+1.57%)
Mar 07, 2024 12.31 12.50 12.05 12.08 447,266 -0.23(-1.87%)
Mar 06, 2024 12.18 12.32 12.18 12.31 152,812 +0.14(+1.15%)
Mar 05, 2024 12.36 12.73 12.09 12.17 564,270 -0.34(-2.72%)
Mar 04, 2024 13.05 13.05 12.44 12.51 331,773 -0.43(-3.32%)
Mar 01, 2024 12.50 13.16 12.50 12.94 542,940 +0.43(+3.44%)
Feb 29, 2024 12.50 12.75 12.36 12.51 250,470 +0.07(+0.56%)
Feb 28, 2024 12.43 12.63 12.03 12.44 162,565 -0.12(-0.96%)
Feb 27, 2024 12.47 12.80 12.46 12.56 416,542 +0.21(+1.70%)
Feb 26, 2024 12.20 12.58 12.07 12.35 278,657 +0.13(+1.06%)
Feb 23, 2024 12.01 12.52 11.92 12.22 325,048 +0.16(+1.33%)
Feb 22, 2024 12.06 12.13 11.80 12.06 469,053 +0.05(+0.42%)
Feb 21, 2024 11.32 12.01 11.14 12.01 467,213 +0.64(+5.63%)
Feb 20, 2024 11.50 12.08 11.35 11.37 330,818 -0.30(-2.57%)
Feb 16, 2024 11.44 11.78 11.17 11.67 838,961 +0.18(+1.57%)
Feb 15, 2024 11.20 11.52 10.90 11.49 441,346 +0.30(+2.68%)
Feb 14, 2024 11.31 11.38 11.04 11.19 323,048 -0.11(-0.97%)
Feb 13, 2024 11.11 11.32 10.89 11.30 432,022 -0.19(-1.65%)
Feb 12, 2024 11.40 11.58 11.26 11.49 209,089 +0.10(+0.88%)
Feb 09, 2024 11.35 11.45 11.07 11.39 314,631 +0.09(+0.80%)
Feb 08, 2024 11.15 11.31 11.09 11.30 420,110 +0.15(+1.35%)
Feb 07, 2024 11.42 11.42 11.08 11.15 326,334 -0.33(-2.87%)
Feb 06, 2024 11.25 11.66 11.21 11.48 443,575 +0.15(+1.32%)
Feb 05, 2024 11.24 11.37 11.10 11.33 219,773 +0.04(+0.35%)
Feb 02, 2024 11.30 11.36 11.22 11.29 402,401 -0.06(-0.53%)
Feb 01, 2024 11.44 11.49 11.27 11.35 520,568 -0.01(-0.09%)
Jan 31, 2024 11.17 11.57 11.13 11.36 277,873 +0.16(+1.43%)
Jan 30, 2024 11.58 11.58 11.00 11.20 538,637 -0.43(-3.70%)
Jan 29, 2024 11.68 11.86 11.41 11.63 982,993 -0.05(-0.43%)
Jan 26, 2024 11.74 12.00 11.20 11.68 268,596 -0.05(-0.43%)
Jan 25, 2024 11.65 11.90 11.46 11.73 303,632 +0.09(+0.77%)
Jan 24, 2024 11.61 12.00 11.48 11.64 669,692 +0.04(+0.34%)
Jan 23, 2024 11.85 11.87 11.44 11.60 303,965 -0.22(-1.86%)
Jan 22, 2024 11.43 11.95 11.27 11.82 772,261 +0.37(+3.23%)
Jan 19, 2024 11.36 11.63 11.25 11.45 701,946 +0.11(+0.97%)
Jan 18, 2024 11.60 11.67 10.99 11.34 2,467,937 +0.14(+1.25%)
Jan 17, 2024 11.91 11.94 11.09 11.20 218,217 -0.89(-7.36%)
Jan 16, 2024 12.34 12.29 11.81 12.09 616,069 -0.46(-3.67%)
Jan 12, 2024 12.32 12.71 12.04 12.55 1,013,786 +0.41(+3.38%)
Jan 11, 2024 11.92 12.39 11.68 12.14 835,925 +0.10(+0.83%)
Jan 10, 2024 12.18 12.58 11.86 12.04 667,606 -0.13(-1.07%)
Jan 09, 2024 10.70 12.31 10.67 12.17 1,848,665 +1.33(+12.27%)
Jan 08, 2024 10.37 10.92 10.21 10.84 164,399 +0.42(+4.03%)
Jan 05, 2024 10.62 10.74 10.24 10.42 189,319 -0.30(-2.80%)
Jan 04, 2024 10.30 10.85 10.29 10.72 163,459 +0.49(+4.74%)
Jan 03, 2024 10.59 11.10 10.21 10.23 236,370 -0.49(-4.52%)
Jan 02, 2024 10.46 10.90 10.32 10.72 222,556 +0.19(+1.80%)
Dec 29, 2023 10.75 10.86 10.34 10.53 315,426 -0.27(-2.50%)
Dec 28, 2023 10.89 11.18 10.76 10.80 230,138 -0.09(-0.83%)
Dec 27, 2023 10.54 10.91 10.34 10.89 550,906 +0.40(+3.81%)
Dec 26, 2023 9.980 10.57 9.890 10.49 496,173 +0.59(+5.96%)
Dec 22, 2023 9.790 10.13 9.675 9.900 192,054 +0.26(+2.70%)
Dec 21, 2023 9.130 9.680 9.130 9.640 261,277 +0.47(+5.13%)
Dec 20, 2023 9.680 9.690 9.160 9.170 516,449 -0.57(-5.85%)
Dec 19, 2023 9.990 10.12 9.730 9.740 235,786 -0.20(-2.01%)
Dec 18, 2023 9.780 10.14 9.610 9.940 617,121 +0.13(+1.33%)
Dec 15, 2023 9.780 9.900 9.600 9.810 467,764 +0.01(+0.10%)
Dec 14, 2023 10.00 10.07 9.450 9.800 1,335,740 -0.07(-0.71%)
Dec 13, 2023 9.540 9.880 9.240 9.870 558,426 +0.35(+3.68%)
Dec 12, 2023 9.300 9.560 8.810 9.520 271,317 +0.28(+3.03%)
Dec 11, 2023 9.240 9.330 8.930 9.240 364,606 -0.01(-0.11%)
Dec 08, 2023 9.250 9.350 8.960 9.250 261,313 +0.06(+0.65%)
Dec 07, 2023 9.050 9.340 8.895 9.190 702,572 +0.12(+1.32%)
Dec 06, 2023 9.140 9.365 9.030 9.070 175,302 +0.01(+0.11%)
Dec 05, 2023 9.110 9.220 8.810 9.060 165,209 -0.13(-1.41%)
Dec 04, 2023 9.030 9.300 8.950 9.190 204,282 +0.18(+2.00%)
Dec 01, 2023 8.760 9.125 8.650 9.010 573,180 +0.17(+1.92%)
Nov 30, 2023 8.740 8.900 8.600 8.840 451,952 +0.24(+2.79%)
Nov 29, 2023 8.420 8.800 8.410 8.600 387,200 +0.20(+2.38%)
Nov 28, 2023 8.280 8.450 8.150 8.400 122,767 +0.08(+0.96%)
Nov 27, 2023 8.400 8.440 8.165 8.320 184,029 -0.11(-1.30%)
Nov 24, 2023 8.200 8.550 8.130 8.430 181,537 +0.24(+2.93%)
Nov 22, 2023 8.030 8.360 8.000 8.190 348,646 +0.16(+1.99%)
Nov 21, 2023 8.560 8.690 7.980 8.030 1,187,656 -0.56(-6.52%)
Nov 20, 2023 8.700 8.850 8.578 8.590 698,992 -0.09(-1.04%)
Nov 17, 2023 8.580 8.800 8.520 8.680 341,648 +0.18(+2.12%)
Nov 16, 2023 8.900 9.040 8.360 8.500 501,439 -0.43(-4.82%)
Nov 15, 2023 9.670 9.900 8.900 8.930 292,730 -0.77(-7.94%)
Nov 14, 2023 9.600 10.20 9.560 9.700 408,065 +0.14(+1.46%)
Nov 13, 2023 9.280 9.580 9.100 9.560 426,778 +0.14(+1.49%)
Nov 10, 2023 9.060 9.450 8.800 9.420 532,813 +0.36(+3.97%)
Nov 09, 2023 9.610 9.610 8.430 9.060 721,811 -0.50(-5.23%)
Nov 08, 2023 10.06 10.27 8.970 9.560 1,274,936 -0.39(-3.92%)
Nov 07, 2023 9.570 10.26 9.550 9.950 1,290,844 +0.32(+3.32%)
Nov 06, 2023 9.810 10.08 9.460 9.630 774,857 +0.02(+0.21%)
Nov 03, 2023 8.330 9.610 8.250 9.610 1,179,292 +1.43(+17.48%)
Nov 02, 2023 8.020 8.200 7.800 8.180 748,081 +0.38(+4.87%)
Nov 01, 2023 7.630 7.900 7.605 7.800 401,955 +0.15(+1.96%)
Oct 31, 2023 7.320 7.750 7.150 7.650 443,205 +0.29(+3.94%)
Oct 30, 2023 7.490 7.705 7.300 7.360 408,523 -0.19(-2.52%)
Oct 27, 2023 7.760 7.860 7.272 7.550 645,442 -0.25(-3.21%)
Oct 26, 2023 8.170 8.310 7.800 7.800 884,737 -0.35(-4.29%)
Oct 25, 2023 7.980 8.220 7.930 8.150 714,393 +0.12(+1.49%)
Oct 24, 2023 7.890 8.220 7.620 8.030 754,799 +0.13(+1.65%)
Oct 23, 2023 8.620 8.655 7.880 7.900 473,507 -0.82(-9.40%)
Oct 20, 2023 8.760 8.870 8.560 8.720 224,879 +0.00(+0.00%)
Oct 19, 2023 9.200 9.200 8.690 8.720 487,444 -0.49(-5.32%)
Oct 18, 2023 9.970 10.04 9.060 9.210 442,889 -0.78(-7.81%)
Oct 17, 2023 9.840 10.17 9.620 9.990 478,769 +0.12(+1.22%)
Oct 16, 2023 9.760 10.01 9.670 9.870 270,008 +0.07(+0.71%)
Oct 13, 2023 9.210 9.800 9.130 9.800 238,158 +0.55(+5.95%)
Oct 12, 2023 9.520 9.520 9.200 9.250 256,483 -0.33(-3.44%)
Oct 11, 2023 9.830 9.907 9.450 9.580 322,348 -0.27(-2.74%)
Oct 10, 2023 9.950 10.18 9.810 9.850 505,984 -0.06(-0.61%)
Oct 09, 2023 9.820 9.980 9.560 9.910 504,736 -0.07(-0.70%)
Oct 06, 2023 9.610 10.10 9.610 9.980 398,816 +0.26(+2.67%)
Oct 05, 2023 9.610 10.00 9.570 9.720 626,292 +0.06(+0.62%)
Oct 04, 2023 10.37 10.44 9.588 9.660 437,338 -0.73(-7.03%)
Oct 03, 2023 10.78 11.09 10.34 10.39 540,162 -0.40(-3.71%)
Oct 02, 2023 11.61 11.64 10.76 10.79 350,477 -0.79(-6.82%)
Sep 29, 2023 11.06 11.64 11.02 11.58 570,328 +0.57(+5.18%)
Sep 28, 2023 11.23 11.37 10.98 11.01 539,961 -0.21(-1.87%)
Sep 27, 2023 11.22 11.64 11.07 11.22 402,327 +0.06(+0.54%)
Sep 26, 2023 10.99 11.37 10.97 11.16 418,539 +0.02(+0.18%)
Sep 25, 2023 11.67 11.43 11.11 11.14 448,904 -0.57(-4.87%)
Sep 22, 2023 11.91 11.92 11.61 11.71 317,768 -0.14(-1.18%)
Sep 21, 2023 11.99 12.02 11.70 11.85 220,396 -0.23(-1.90%)
Sep 20, 2023 12.38 12.52 12.04 12.08 286,002 -0.29(-2.34%)
Sep 19, 2023 12.05 12.39 11.82 12.37 262,529 +0.28(+2.32%)
Sep 18, 2023 12.25 12.34 11.80 12.09 515,823 -0.10(-0.82%)
Sep 15, 2023 12.12 12.38 12.00 12.19 356,391 +0.07(+0.58%)
Sep 14, 2023 11.90 12.26 11.83 12.12 498,767 +0.25(+2.11%)
Sep 13, 2023 12.41 12.46 11.73 11.87 542,544 -0.51(-4.12%)
Sep 12, 2023 12.68 12.77 12.08 12.38 270,562 -0.06(-0.48%)
Sep 11, 2023 13.00 13.14 12.19 12.44 453,501 +0.26(+2.13%)
Sep 08, 2023 12.57 12.70 12.07 12.18 138,326 -0.36(-2.87%)
Sep 07, 2023 12.28 12.63 11.89 12.54 178,252 +0.22(+1.79%)
Sep 06, 2023 12.22 12.48 11.93 12.32 235,907 +0.08(+0.65%)
Sep 05, 2023 12.11 12.65 11.90 12.24 371,079 +0.00(+0.00%)
Sep 01, 2023 11.89 12.61 11.89 12.24 336,049 +0.40(+3.38%)
Aug 31, 2023 12.06 12.20 11.20 11.84 134,490 -0.16(-1.33%)
Aug 30, 2023 12.01 12.05 11.65 12.00 596,199 +0.04(+0.33%)
Aug 29, 2023 12.10 12.25 11.93 11.96 188,422 -0.18(-1.48%)
Aug 28, 2023 12.28 12.37 11.87 12.14 115,603 -0.11(-0.90%)
Aug 25, 2023 12.28 12.52 12.06 12.25 116,220 +0.02(+0.16%)
Aug 24, 2023 12.37 12.37 11.52 12.23 110,094 -0.12(-0.97%)
Aug 23, 2023 12.57 12.66 12.19 12.35 152,225 -0.13(-1.04%)
Aug 22, 2023 12.46 12.78 12.07 12.48 324,634 +0.02(+0.16%)
Aug 21, 2023 12.30 12.58 12.13 12.46 284,118 +0.25(+2.05%)
Aug 18, 2023 11.54 12.23 11.52 12.21 311,441 +0.61(+5.26%)
Aug 17, 2023 11.00 11.65 10.60 11.60 334,428 +0.22(+1.93%)
Aug 16, 2023 11.71 12.29 11.17 11.38 300,416 -0.34(-2.90%)
Aug 15, 2023 12.13 12.33 11.72 11.72 191,994 -0.43(-3.58%)
Aug 14, 2023 12.02 12.28 11.84 12.15 130,214 +0.04(+0.29%)
Aug 11, 2023 12.03 12.19 11.52 12.12 130,617 +0.10(+0.83%)
Aug 10, 2023 11.77 12.34 11.77 12.02 127,516 +0.03(+0.25%)
Aug 09, 2023 11.81 12.15 11.66 11.99 149,368 +0.15(+1.27%)
Aug 08, 2023 11.58 12.05 11.53 11.84 243,948 +0.07(+0.59%)
Aug 07, 2023 12.17 12.17 11.67 11.77 153,489 -0.45(-3.68%)
Aug 04, 2023 12.61 12.74 12.04 12.22 198,300 -0.40(-3.17%)
Aug 03, 2023 12.48 12.84 12.36 12.62 1,198,595 +0.01(+0.08%)
Aug 02, 2023 12.61 12.82 12.32 12.61 437,152 -0.01(-0.08%)
Aug 01, 2023 11.85 12.83 11.59 12.62 1,651,210 +0.71(+5.96%)
Jul 31, 2023 12.19 12.19 11.60 11.91 409,519 -0.22(-1.81%)
Jul 28, 2023 11.56 12.20 11.42 12.13 409,671 +0.68(+5.94%)
Jul 27, 2023 11.91 11.91 11.30 11.45 392,697 -0.46(-3.86%)
Jul 26, 2023 12.45 12.45 11.83 11.91 385,441 -0.54(-4.34%)
Jul 25, 2023 12.20 12.85 12.20 12.45 779,021 +0.26(+2.13%)
Jul 24, 2023 12.41 12.69 12.02 12.19 746,048 +0.31(+2.61%)
Jul 21, 2023 11.90 12.01 11.57 11.88 120,691 +0.01(+0.08%)
Jul 20, 2023 12.01 12.21 11.67 11.87 132,822 -0.28(-2.30%)
Jul 19, 2023 11.92 12.30 11.79 12.15 340,778 +0.23(+1.93%)
Jul 18, 2023 11.29 12.02 11.24 11.92 235,454 +0.61(+5.39%)
Jul 17, 2023 11.29 11.59 11.18 11.31 199,957 +0.06(+0.53%)
Jul 14, 2023 11.14 11.39 10.67 11.25 411,676 +0.11(+0.99%)
Jul 13, 2023 11.29 11.57 11.11 11.14 219,917 -0.09(-0.80%)
Jul 12, 2023 11.72 11.76 11.18 11.23 97,496 -0.33(-2.85%)
Jul 11, 2023 11.86 12.10 11.45 11.56 241,033 -0.30(-2.53%)
Jul 10, 2023 11.55 11.97 11.44 11.86 198,011 +0.32(+2.77%)
Jul 07, 2023 11.77 11.92 11.03 11.54 325,422 -0.18(-1.54%)
Jul 06, 2023 11.39 11.81 11.17 11.72 408,575 +0.25(+2.18%)
Jul 05, 2023 11.65 11.69 11.06 11.47 293,333 -0.13(-1.12%)
Jul 03, 2023 11.52 12.04 11.22 11.60 233,307 +0.06(+0.52%)
Jun 30, 2023 11.75 11.82 11.38 11.54 327,976 -0.07(-0.60%)
Jun 29, 2023 11.35 11.86 11.15 11.61 326,077 +0.23(+2.02%)
Jun 28, 2023 11.42 11.48 11.19 11.38 160,411 -0.03(-0.26%)
Jun 27, 2023 11.00 11.46 10.90 11.41 236,520 +0.21(+1.88%)
Jun 26, 2023 11.56 11.75 11.12 11.20 318,825 -0.44(-3.78%)
Jun 23, 2023 11.76 11.89 11.41 11.64 151,527 -0.15(-1.27%)
Jun 22, 2023 12.25 12.43 11.76 11.79 359,616 -0.60(-4.84%)
Jun 21, 2023 12.62 12.73 12.08 12.39 609,115 -0.30(-2.36%)
Jun 20, 2023 12.66 13.03 12.40 12.69 915,412 -0.03(-0.24%)
Jun 16, 2023 11.90 12.77 11.80 12.72 2,786,940 +0.89(+7.52%)
Jun 15, 2023 11.84 11.99 11.45 11.83 695,116 +2.00(+20.35%)
May 08, 2023 10.26 10.35 9.540 9.830 298,222 -0.27(-2.67%)
May 05, 2023 9.690 10.11 9.550 10.10 512,504 +0.42(+4.34%)
May 04, 2023 9.800 9.870 9.440 9.680 277,661 +0.09(+0.94%)
May 03, 2023 9.350 9.820 9.200 9.590 1,186,837 +0.26(+2.79%)
May 02, 2023 9.910 9.980 7.770 9.330 4,916,593 +2.01(+27.46%)
May 01, 2023 7.240 7.485 6.910 7.320 272,000 +0.17(+2.38%)
Apr 28, 2023 6.800 7.370 6.800 7.150 180,595 +0.31(+4.53%)
Apr 27, 2023 6.610 6.860 6.460 6.840 275,195 +0.24(+3.64%)
Apr 26, 2023 6.970 7.210 6.550 6.600 210,342 -0.26(-3.79%)
Apr 25, 2023 7.350 7.470 6.750 6.860 238,835 -0.49(-6.67%)
Apr 24, 2023 7.460 7.550 7.320 7.350 255,910 -0.09(-1.21%)
Apr 21, 2023 7.240 7.450 7.030 7.440 220,732 +0.27(+3.77%)
Apr 20, 2023 7.150 7.473 7.150 7.170 238,184 -0.03(-0.42%)
Apr 19, 2023 6.860 7.250 6.810 7.200 234,621 +0.28(+4.05%)
Apr 18, 2023 6.820 7.040 6.650 6.920 303,768 +0.21(+3.13%)
Apr 17, 2023 6.360 6.930 6.310 6.710 228,757 +0.48(+7.70%)
Apr 14, 2023 6.270 6.490 6.210 6.230 240,144 -0.09(-1.42%)
Apr 13, 2023 5.920 6.440 5.920 6.320 1,368,602 +0.40(+6.76%)
Apr 12, 2023 6.310 6.310 5.900 5.920 355,867 -0.24(-3.90%)
Apr 11, 2023 6.040 6.310 6.000 6.160 469,833 +0.10(+1.65%)
Apr 10, 2023 6.370 6.370 5.960 6.060 517,589 -0.38(-5.90%)
Apr 06, 2023 6.440 6.610 6.350 6.440 223,284 -0.01(-0.16%)
Apr 05, 2023 6.630 6.720 6.435 6.450 219,584 -0.24(-3.59%)
Apr 04, 2023 6.970 7.040 6.500 6.690 453,189 -0.20(-2.90%)
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.