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

Immatics NV (NQ: IMTX )

10.15 -0.27 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
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.