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 (%)
Sep 30, 2022 9.800 10.17 9.555 10.00 223,807 +0.26(+2.67%)
Sep 29, 2022 9.290 9.760 9.200 9.740 119,188 +0.25(+2.63%)
Sep 28, 2022 9.400 9.580 9.290 9.490 173,897 -0.01(-0.11%)
Sep 27, 2022 9.300 9.650 9.260 9.500 141,411 +0.29(+3.15%)
Sep 26, 2022 8.760 9.380 8.760 9.210 131,680 +0.16(+1.77%)
Sep 23, 2022 8.930 9.100 8.760 9.050 187,090 +0.00(+0.00%)
Sep 22, 2022 8.820 9.070 8.710 9.050 215,279 +0.08(+0.89%)
Sep 21, 2022 9.310 9.400 8.855 8.970 203,717 -0.46(-4.88%)
Sep 20, 2022 9.400 9.570 9.330 9.430 178,242 -0.11(-1.15%)
Sep 19, 2022 10.32 10.43 9.200 9.540 634,599 -0.82(-7.92%)
Sep 16, 2022 10.61 10.79 10.32 10.36 172,261 -0.46(-4.25%)
Sep 15, 2022 10.55 10.98 10.48 10.82 155,207 +0.23(+2.17%)
Sep 14, 2022 10.67 10.80 10.50 10.59 168,351 -0.21(-1.94%)
Sep 13, 2022 10.82 11.06 10.51 10.80 311,773 -0.10(-0.92%)
Sep 12, 2022 12.94 13.03 10.81 10.90 510,307 -1.95(-15.18%)
Sep 09, 2022 13.28 13.60 12.81 12.85 476,185 -0.21(-1.61%)
Sep 08, 2022 12.91 13.23 12.50 13.06 179,139 +0.07(+0.54%)
Sep 07, 2022 12.63 13.18 12.63 12.99 215,612 +0.23(+1.80%)
Sep 06, 2022 12.54 13.14 12.22 12.76 643,634 +0.46(+3.74%)
Sep 02, 2022 12.31 12.74 12.09 12.30 776,978 +0.08(+0.65%)
Sep 01, 2022 12.91 12.99 11.94 12.22 628,084 -0.54(-4.23%)
Aug 31, 2022 12.37 12.84 12.31 12.76 393,333 +0.27(+2.16%)
Aug 30, 2022 12.47 12.54 12.19 12.49 367,655 -0.01(-0.08%)
Aug 29, 2022 12.10 12.56 12.00 12.50 136,505 +0.18(+1.46%)
Aug 26, 2022 12.42 13.00 12.16 12.32 236,038 -0.12(-0.96%)
Aug 25, 2022 12.35 12.60 12.04 12.44 175,798 +0.10(+0.81%)
Aug 24, 2022 11.84 12.44 11.84 12.34 221,962 +0.50(+4.22%)
Aug 23, 2022 11.38 11.95 11.38 11.84 173,364 +0.44(+3.86%)
Aug 22, 2022 11.14 11.42 11.06 11.40 161,939 +0.10(+0.88%)
Aug 19, 2022 11.30 11.46 11.10 11.30 134,466 -0.14(-1.22%)
Aug 18, 2022 11.19 11.48 10.90 11.44 231,865 +0.16(+1.42%)
Aug 17, 2022 11.53 12.08 11.18 11.28 176,891 -0.38(-3.26%)
Aug 16, 2022 11.72 11.81 11.41 11.66 339,292 -0.04(-0.34%)
Aug 15, 2022 11.71 11.85 11.52 11.70 252,700 -0.01(-0.09%)
Aug 12, 2022 11.58 11.74 11.38 11.71 415,267 +0.28(+2.45%)
Aug 11, 2022 11.84 11.95 11.33 11.43 224,348 -0.56(-4.67%)
Aug 10, 2022 12.53 12.86 11.87 11.99 194,719 -0.44(-3.54%)
Aug 09, 2022 12.60 12.72 12.31 12.43 226,599 -0.46(-3.57%)
Aug 08, 2022 12.95 13.33 12.51 12.89 408,713 +0.44(+3.53%)
Aug 05, 2022 12.70 13.26 12.20 12.45 391,823 -0.20(-1.58%)
Aug 04, 2022 11.69 12.72 11.65 12.65 285,371 +1.16(+10.10%)
Aug 03, 2022 11.92 11.92 11.40 11.49 279,284 +0.13(+1.14%)
Aug 02, 2022 11.41 11.69 11.15 11.36 209,923 +0.00(+0.00%)
Aug 01, 2022 11.25 11.64 11.14 11.36 193,399 +0.26(+2.34%)
Jul 29, 2022 11.29 11.38 11.05 11.10 188,969 -0.10(-0.89%)
Jul 28, 2022 11.37 11.45 11.02 11.20 259,586 -0.13(-1.15%)
Jul 27, 2022 11.30 11.53 11.08 11.33 195,803 +0.09(+0.80%)
Jul 26, 2022 10.64 11.56 10.57 11.24 400,951 +0.64(+6.04%)
Jul 25, 2022 10.74 10.80 10.40 10.60 323,568 +0.34(+3.31%)
Jul 22, 2022 10.15 10.66 10.14 10.26 301,375 -0.02(-0.19%)
Jul 21, 2022 9.850 10.34 9.540 10.28 444,644 +0.60(+6.20%)
Jul 20, 2022 9.970 10.04 9.250 9.680 1,025,651 +0.22(+2.33%)
Jul 19, 2022 8.730 9.660 8.430 9.460 811,322 +1.44(+17.96%)
Jul 18, 2022 8.690 8.780 7.900 8.020 56,561 -0.60(-6.96%)
Jul 15, 2022 8.600 8.830 8.430 8.620 24,899 +0.08(+0.94%)
Jul 14, 2022 8.550 8.660 8.030 8.540 239,540 -0.16(-1.84%)
Jul 13, 2022 8.530 8.915 8.350 8.700 68,706 -0.03(-0.34%)
Jul 12, 2022 8.630 8.770 8.270 8.730 70,217 +0.10(+1.16%)
Jul 11, 2022 9.020 9.050 8.630 8.630 44,035 -0.45(-4.96%)
Jul 08, 2022 9.150 9.320 9.050 9.080 79,457 -0.12(-1.30%)
Jul 07, 2022 9.190 9.305 9.010 9.200 101,580 +0.11(+1.21%)
Jul 06, 2022 9.110 9.220 8.830 9.090 110,171 +0.13(+1.45%)
Jul 05, 2022 8.610 9.110 8.610 8.960 101,616 +0.05(+0.56%)
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.