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

Immatics NV (NQ: IMTX )

9.930 -0.050 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Apr 03, 2023 6.950 7.060 6.810 6.890 353,800 -0.01(-0.14%)
Mar 31, 2023 7.510 7.575 6.870 6.900 361,026 -0.28(-3.90%)
Mar 30, 2023 7.550 7.700 7.150 7.180 259,471 -0.35(-4.65%)
Mar 29, 2023 7.510 7.730 7.410 7.530 226,394 -0.06(-0.79%)
Mar 28, 2023 7.150 7.865 7.100 7.590 295,128 +0.44(+6.15%)
Mar 27, 2023 6.730 7.255 6.600 7.150 784,414 +0.41(+6.08%)
Mar 24, 2023 7.090 7.090 6.170 6.740 669,132 +0.00(+0.00%)
Mar 23, 2023 7.090 7.090 6.700 6.740 297,542 -0.26(-3.71%)
Mar 22, 2023 7.280 7.310 6.990 7.000 192,496 -0.32(-4.37%)
Mar 21, 2023 7.370 7.440 7.275 7.320 127,212 -0.06(-0.81%)
Mar 20, 2023 7.520 7.650 7.360 7.380 149,317 -0.22(-2.89%)
Mar 17, 2023 7.710 7.730 7.430 7.600 259,631 -0.14(-1.81%)
Mar 16, 2023 7.570 7.895 7.460 7.740 634,689 +0.09(+1.18%)
Mar 15, 2023 7.920 8.000 7.530 7.650 232,963 -0.40(-4.97%)
Mar 14, 2023 7.840 8.120 7.680 8.050 212,161 +0.37(+4.82%)
Mar 13, 2023 7.540 7.990 7.540 7.680 116,591 +0.01(+0.13%)
Mar 10, 2023 7.860 7.890 7.530 7.670 211,201 -0.22(-2.79%)
Mar 09, 2023 8.120 8.260 7.720 7.890 117,781 -0.22(-2.71%)
Mar 08, 2023 8.160 8.390 7.890 8.110 136,847 -0.06(-0.73%)
Mar 07, 2023 8.390 8.490 8.074 8.170 142,395 -0.23(-2.74%)
Mar 06, 2023 8.570 8.570 8.280 8.400 119,864 -0.19(-2.21%)
Mar 03, 2023 8.760 8.760 8.510 8.590 47,883 -0.16(-1.83%)
Mar 02, 2023 8.780 8.830 8.550 8.750 137,386 -0.07(-0.79%)
Mar 01, 2023 8.480 8.920 8.440 8.820 170,125 +0.35(+4.13%)
Feb 28, 2023 8.630 8.650 8.190 8.470 193,292 -0.21(-2.42%)
Feb 27, 2023 8.630 8.760 8.310 8.680 87,398 +0.05(+0.58%)
Feb 24, 2023 8.680 8.680 8.405 8.630 147,267 -0.17(-1.93%)
Feb 23, 2023 8.780 9.000 8.620 8.800 293,078 +0.05(+0.57%)
Feb 22, 2023 8.890 9.050 8.630 8.750 253,292 -0.13(-1.46%)
Feb 21, 2023 8.560 8.930 8.430 8.880 197,708 +0.10(+1.14%)
Feb 17, 2023 8.080 8.790 8.080 8.780 315,727 +0.68(+8.40%)
Feb 16, 2023 8.060 8.250 7.765 8.100 252,531 +0.13(+1.63%)
Feb 15, 2023 8.140 8.140 7.870 7.970 199,069 -0.22(-2.69%)
Feb 14, 2023 8.210 8.410 8.060 8.190 80,310 -0.11(-1.33%)
Feb 13, 2023 8.310 8.640 8.145 8.300 112,597 +0.03(+0.36%)
Feb 10, 2023 8.320 8.410 8.130 8.270 146,659 -0.13(-1.55%)
Feb 09, 2023 8.670 8.785 8.270 8.400 287,042 -0.18(-2.10%)
Feb 08, 2023 8.750 8.780 8.450 8.580 153,454 -0.16(-1.83%)
Feb 07, 2023 8.700 8.820 8.550 8.740 218,557 +0.04(+0.46%)
Feb 06, 2023 8.360 8.805 8.350 8.700 124,890 +0.36(+4.32%)
Feb 03, 2023 8.450 8.620 8.320 8.340 218,313 -0.24(-2.80%)
Feb 02, 2023 8.370 8.650 8.260 8.580 414,652 +0.27(+3.25%)
Feb 01, 2023 8.110 8.440 7.929 8.310 209,502 +0.20(+2.47%)
Jan 31, 2023 7.770 8.180 7.719 8.110 279,247 +0.27(+3.44%)
Jan 30, 2023 7.930 8.627 7.820 7.840 166,796 -0.08(-1.01%)
Jan 27, 2023 7.740 8.000 7.695 7.920 167,001 +0.11(+1.41%)
Jan 26, 2023 8.170 8.325 7.660 7.810 212,411 -0.39(-4.76%)
Jan 25, 2023 8.230 8.345 7.970 8.200 556,349 -0.09(-1.09%)
Jan 24, 2023 8.320 8.450 8.120 8.290 389,641 -0.02(-0.24%)
Jan 23, 2023 8.720 8.750 8.290 8.310 215,211 -0.40(-4.59%)
Jan 20, 2023 8.500 8.710 8.380 8.710 197,765 +0.18(+2.11%)
Jan 19, 2023 8.390 8.760 8.230 8.530 440,587 +0.17(+2.03%)
Jan 18, 2023 8.420 8.603 8.200 8.360 454,802 -0.01(-0.12%)
Jan 17, 2023 8.800 8.800 8.310 8.370 161,266 -0.43(-4.89%)
Jan 13, 2023 8.500 8.900 8.417 8.800 234,637 +0.30(+3.53%)
Jan 12, 2023 8.600 8.690 8.390 8.500 133,826 -0.10(-1.16%)
Jan 11, 2023 8.500 8.690 8.355 8.600 131,759 +0.13(+1.53%)
Jan 10, 2023 8.550 8.910 8.420 8.470 107,702 -0.15(-1.74%)
Jan 09, 2023 9.470 9.470 8.580 8.620 163,016 -0.82(-8.69%)
Jan 06, 2023 9.040 9.480 8.940 9.440 108,116 +0.44(+4.89%)
Jan 05, 2023 8.830 9.100 8.750 9.000 62,267 +0.07(+0.78%)
Jan 04, 2023 8.600 8.980 8.510 8.930 152,224 +0.36(+4.20%)
Jan 03, 2023 8.720 9.480 8.530 8.570 267,629 -0.14(-1.61%)
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%)
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.