Skip to main content

Immatics NV (NQ: IMTX )

9.295 -0.045 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 9.350 9.460 9.160 9.295 2,238,182 -0.04(-0.48%)
Oct 11, 2024 9.300 9.410 9.190 9.340 4,711,911 -0.01(-0.05%)
Oct 10, 2024 10.33 10.75 9.250 9.345 2,386,147 -1.72(-15.58%)
Oct 09, 2024 10.98 11.20 10.81 11.07 163,749 +0.10(+0.91%)
Oct 08, 2024 10.98 11.11 10.77 10.97 223,829 +0.04(+0.37%)
Oct 07, 2024 11.36 11.40 10.81 10.93 295,758 +0.07(+0.64%)
Oct 04, 2024 10.48 10.92 10.46 10.86 264,120 +0.51(+4.93%)
Oct 03, 2024 10.44 10.51 10.13 10.35 481,546 -0.17(-1.62%)
Oct 02, 2024 11.21 11.27 10.50 10.52 411,769 -0.69(-6.16%)
Oct 01, 2024 11.34 11.34 11.10 11.21 228,128 -0.20(-1.75%)
Sep 30, 2024 11.73 11.83 11.34 11.41 346,249 -0.32(-2.73%)
Sep 27, 2024 11.75 11.84 11.67 11.73 71,403 +0.00(+0.00%)
Sep 26, 2024 11.85 11.97 11.67 11.73 155,436 -0.07(-0.59%)
Sep 25, 2024 11.70 11.85 11.51 11.80 298,176 +0.12(+1.03%)
Sep 24, 2024 11.84 11.96 11.37 11.68 329,138 -0.09(-0.76%)
Sep 23, 2024 12.17 12.17 11.70 11.77 474,796 -0.31(-2.57%)
Sep 20, 2024 12.13 12.19 11.91 12.08 151,715 -0.08(-0.66%)
Sep 19, 2024 12.34 12.51 12.09 12.16 179,299 -0.03(-0.25%)
Sep 18, 2024 12.19 12.56 12.06 12.19 257,577 +0.02(+0.16%)
Sep 17, 2024 12.76 12.94 12.16 12.17 806,806 -0.56(-4.40%)
Sep 16, 2024 12.67 13.09 12.43 12.73 1,104,857 +0.05(+0.39%)
Sep 13, 2024 12.57 12.86 12.53 12.68 299,645 +0.22(+1.77%)
Sep 12, 2024 11.80 12.50 11.71 12.46 576,632 +0.77(+6.59%)
Sep 11, 2024 11.88 12.09 11.69 11.69 285,114 -0.24(-2.01%)
Sep 10, 2024 12.18 12.25 11.88 11.93 281,847 -0.25(-2.05%)
Sep 09, 2024 11.77 12.54 11.74 12.18 536,948 +0.45(+3.84%)
Sep 06, 2024 11.49 11.78 11.21 11.73 537,424 +0.30(+2.62%)
Sep 05, 2024 11.26 11.52 11.02 11.43 670,195 +0.19(+1.69%)
Sep 04, 2024 11.02 11.50 10.94 11.24 508,663 +0.19(+1.72%)
Sep 03, 2024 11.08 11.13 10.83 11.05 497,192 -0.04(-0.36%)
Aug 30, 2024 11.10 11.15 11.00 11.09 95,323 +0.01(+0.09%)
Aug 29, 2024 11.06 11.13 10.91 11.08 178,244 +0.11(+1.00%)
Aug 28, 2024 10.93 11.11 10.87 10.97 481,883 +0.04(+0.37%)
Aug 27, 2024 11.49 11.55 10.92 10.93 279,911 -0.56(-4.87%)
Aug 26, 2024 11.21 11.62 11.18 11.49 233,016 +0.28(+2.50%)
Aug 23, 2024 11.30 11.36 11.08 11.21 145,501 +0.00(+0.00%)
Aug 22, 2024 11.51 11.51 11.09 11.21 630,420 -0.33(-2.86%)
Aug 21, 2024 11.71 11.78 11.47 11.54 236,729 -0.21(-1.79%)
Aug 20, 2024 11.64 11.90 11.45 11.75 244,044 -0.04(-0.34%)
Aug 19, 2024 11.58 11.85 11.30 11.79 494,657 +0.28(+2.43%)
Aug 16, 2024 11.51 11.71 11.37 11.51 175,068 +0.01(+0.09%)
Aug 15, 2024 11.95 11.95 11.46 11.50 223,500 -0.21(-1.79%)
Aug 14, 2024 11.52 11.79 11.34 11.71 300,236 +0.20(+1.74%)
Aug 13, 2024 11.38 11.69 11.26 11.51 291,289 +0.14(+1.23%)
Aug 12, 2024 11.57 11.67 11.30 11.37 205,867 -0.16(-1.39%)
Aug 09, 2024 11.47 11.56 11.25 11.53 137,497 +0.13(+1.14%)
Aug 08, 2024 11.11 11.47 11.05 11.40 204,450 +0.34(+3.07%)
Aug 07, 2024 11.35 11.41 11.05 11.06 180,416 -0.15(-1.34%)
Aug 06, 2024 11.44 11.53 11.16 11.21 117,726 -0.14(-1.23%)
Aug 05, 2024 11.13 11.62 11.00 11.35 238,437 -0.26(-2.24%)
Aug 02, 2024 11.59 11.71 11.42 11.61 223,992 -0.20(-1.69%)
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.