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

Immatics NV (NQ: IMTX )

10.77 -0.12 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2022 7.930 8.070 7.680 7.770 49,751 -0.17(-2.14%)
Apr 28, 2022 7.920 8.190 7.470 7.940 117,478 +0.06(+0.76%)
Apr 27, 2022 8.020 8.200 7.700 7.880 80,436 -0.16(-1.99%)
Apr 26, 2022 8.210 8.450 7.640 8.040 52,284 -0.13(-1.59%)
Apr 25, 2022 7.890 8.255 7.890 8.170 76,190 +0.26(+3.29%)
Apr 22, 2022 8.150 8.320 7.895 7.910 68,184 -0.33(-4.00%)
Apr 21, 2022 8.490 8.710 8.170 8.240 161,612 -0.16(-1.90%)
Apr 20, 2022 8.510 8.590 8.240 8.400 75,156 +0.02(+0.24%)
Apr 19, 2022 8.490 8.720 8.310 8.380 84,344 -0.18(-2.10%)
Apr 18, 2022 8.810 8.840 8.340 8.560 248,412 -0.16(-1.83%)
Apr 14, 2022 8.980 9.090 8.720 8.720 151,004 -0.29(-3.22%)
Apr 13, 2022 8.920 9.230 8.770 9.010 159,763 +0.04(+0.45%)
Apr 12, 2022 9.130 9.350 8.640 8.970 81,156 -0.13(-1.43%)
Apr 11, 2022 9.400 9.400 8.650 9.100 218,965 -0.27(-2.88%)
Apr 08, 2022 9.050 9.600 9.010 9.370 237,354 +0.30(+3.31%)
Apr 07, 2022 8.865 9.260 8.865 9.070 37,528 +0.10(+1.11%)
Apr 06, 2022 9.150 9.340 8.845 8.970 66,470 -0.26(-2.82%)
Apr 05, 2022 8.960 9.300 8.930 9.230 97,778 +0.23(+2.56%)
Apr 04, 2022 8.380 9.280 8.200 9.000 2,100,759 +0.68(+8.17%)
Apr 01, 2022 7.940 8.380 7.929 8.320 44,312 +0.33(+4.13%)
Mar 31, 2022 8.300 8.300 7.940 7.990 36,926 -0.24(-2.92%)
Mar 30, 2022 8.280 8.420 8.020 8.230 80,228 +0.08(+0.98%)
Mar 29, 2022 7.600 8.180 7.600 8.150 185,067 +0.55(+7.24%)
Mar 28, 2022 7.550 7.900 7.440 7.600 82,438 +0.12(+1.60%)
Mar 25, 2022 7.620 7.750 7.330 7.480 82,611 -0.05(-0.66%)
Mar 24, 2022 7.620 7.860 7.430 7.530 84,811 +0.00(+0.00%)
Mar 23, 2022 7.440 8.086 7.440 7.530 331,498 +0.13(+1.76%)
Mar 22, 2022 7.030 7.550 6.910 7.400 75,339 +0.54(+7.87%)
Mar 21, 2022 7.010 7.450 6.860 6.860 38,920 -0.36(-4.99%)
Mar 18, 2022 7.390 7.480 7.040 7.220 65,043 +0.03(+0.42%)
Mar 17, 2022 6.840 7.390 6.700 7.190 119,730 +0.39(+5.74%)
Mar 16, 2022 6.820 7.180 6.480 6.800 508,490 +0.04(+0.59%)
Mar 15, 2022 6.830 6.900 6.560 6.760 120,039 +0.12(+1.81%)
Mar 14, 2022 7.290 7.290 6.630 6.640 95,533 -0.44(-6.21%)
Mar 11, 2022 7.280 7.590 6.900 7.080 139,322 -0.08(-1.12%)
Mar 10, 2022 7.350 7.380 7.090 7.160 114,293 -0.15(-2.05%)
Mar 09, 2022 7.540 7.540 7.200 7.310 112,643 +0.12(+1.67%)
Mar 08, 2022 7.240 7.380 6.900 7.190 82,880 -0.05(-0.69%)
Mar 07, 2022 7.200 7.410 7.060 7.240 37,766 +0.11(+1.54%)
Mar 04, 2022 7.560 7.560 6.850 7.130 158,271 -0.48(-6.31%)
Mar 03, 2022 7.810 7.810 7.520 7.610 64,963 -0.14(-1.81%)
Mar 02, 2022 7.990 8.010 7.730 7.750 41,544 -0.16(-2.02%)
Mar 01, 2022 7.990 8.220 7.860 7.910 64,345 -0.09(-1.12%)
Feb 28, 2022 8.130 8.230 7.900 8.000 56,618 -0.17(-2.08%)
Feb 25, 2022 8.340 8.360 8.010 8.170 127,665 -0.21(-2.51%)
Feb 24, 2022 7.830 8.380 7.830 8.380 62,488 +0.21(+2.57%)
Feb 23, 2022 8.260 8.845 8.000 8.170 121,829 -0.13(-1.57%)
Feb 22, 2022 8.540 8.840 8.200 8.300 126,127 -0.33(-3.82%)
Feb 18, 2022 8.630 0 -0.13(-1.48%)
Feb 17, 2022 9.020 9.060 8.660 8.760 116,835 -0.38(-4.16%)
Feb 16, 2022 9.260 9.380 8.800 9.140 110,994 +0.01(+0.11%)
Feb 15, 2022 8.980 9.350 8.980 9.130 139,604 +0.26(+2.93%)
Feb 14, 2022 9.230 9.370 8.850 8.870 99,466 -0.33(-3.59%)
Feb 11, 2022 9.220 9.560 9.140 9.200 105,971 -0.09(-0.97%)
Feb 10, 2022 9.660 9.660 9.240 9.290 200,128 -0.27(-2.82%)
Feb 09, 2022 9.570 9.890 9.390 9.560 107,565 -0.04(-0.42%)
Feb 08, 2022 9.520 9.645 9.255 9.600 87,039 +0.03(+0.31%)
Feb 07, 2022 9.230 9.690 9.230 9.570 162,178 +0.26(+2.79%)
Feb 04, 2022 9.380 9.399 9.170 9.310 142,130 +0.03(+0.32%)
Feb 03, 2022 9.270 9.370 9.130 9.280 125,525 -0.19(-2.01%)
Feb 02, 2022 10.07 10.07 9.150 9.470 139,680 -0.42(-4.25%)
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.