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

Immatics NV (NQ: IMTX )

10.63 -0.09 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Feb 01, 2022 10.19 10.23 9.860 9.890 73,245 -0.20(-1.98%)
Jan 31, 2022 9.590 10.44 9.590 10.09 89,398 +0.56(+5.88%)
Jan 28, 2022 9.590 9.715 9.050 9.530 74,106 +0.00(+0.00%)
Jan 27, 2022 9.930 10.26 9.460 9.530 202,545 -0.27(-2.76%)
Jan 26, 2022 10.00 10.45 9.720 9.800 116,314 -0.17(-1.71%)
Jan 25, 2022 9.940 10.14 9.530 9.970 138,169 -0.08(-0.80%)
Jan 24, 2022 10.31 10.31 9.690 10.05 191,829 -0.45(-4.29%)
Jan 21, 2022 10.62 10.99 10.40 10.50 166,671 -0.04(-0.38%)
Jan 20, 2022 11.19 11.43 10.52 10.54 191,801 -0.70(-6.23%)
Jan 19, 2022 11.79 11.80 10.97 11.24 122,669 -0.29(-2.52%)
Jan 18, 2022 11.99 11.99 11.28 11.53 110,318 -0.34(-2.86%)
Jan 14, 2022 11.87 0 +0.05(+0.42%)
Jan 13, 2022 12.08 12.30 11.51 11.82 99,420 -0.16(-1.34%)
Jan 12, 2022 12.10 12.62 11.68 11.98 109,706 -0.16(-1.32%)
Jan 11, 2022 12.16 12.68 11.72 12.14 105,288 -0.02(-0.16%)
Jan 10, 2022 12.15 12.43 11.38 12.16 124,877 +0.18(+1.50%)
Jan 07, 2022 12.35 12.70 11.82 11.98 88,149 -0.23(-1.88%)
Jan 06, 2022 12.44 12.49 12.15 12.21 61,433 -0.07(-0.57%)
Jan 05, 2022 12.40 12.88 12.15 12.28 59,599 -0.13(-1.05%)
Jan 04, 2022 12.98 13.09 12.19 12.41 105,012 -0.44(-3.42%)
Jan 03, 2022 13.33 13.33 12.50 12.85 72,783 -0.59(-4.39%)
Dec 31, 2021 12.71 13.54 12.71 13.44 231,884 +0.65(+5.08%)
Dec 30, 2021 12.61 12.98 12.61 12.79 38,547 +0.30(+2.40%)
Dec 29, 2021 12.51 12.78 12.16 12.49 148,446 -0.10(-0.79%)
Dec 28, 2021 12.68 12.90 12.57 12.59 61,658 -0.19(-1.49%)
Dec 27, 2021 12.92 13.11 12.63 12.78 41,902 -0.18(-1.39%)
Dec 23, 2021 12.86 14.00 12.85 12.96 168,858 +0.03(+0.23%)
Dec 22, 2021 12.84 13.19 12.62 12.93 95,643 +0.21(+1.65%)
Dec 21, 2021 12.72 13.08 12.63 12.72 94,191 -0.11(-0.86%)
Dec 20, 2021 12.32 12.88 12.24 12.83 185,031 +0.54(+4.39%)
Dec 17, 2021 12.14 12.62 12.04 12.29 168,436 +0.15(+1.24%)
Dec 16, 2021 12.71 12.77 11.95 12.14 111,653 -0.29(-2.33%)
Dec 15, 2021 11.93 12.62 11.78 12.43 270,503 +0.66(+5.61%)
Dec 14, 2021 11.77 12.00 10.82 11.77 917,286 +0.96(+8.88%)
Dec 13, 2021 11.28 11.28 10.76 10.81 101,161 -0.08(-0.73%)
Dec 10, 2021 11.20 11.67 10.82 10.89 61,732 -0.11(-1.00%)
Dec 09, 2021 11.59 11.74 10.93 11.00 111,098 -0.59(-5.09%)
Dec 08, 2021 11.34 11.65 11.25 11.59 80,568 +0.16(+1.40%)
Dec 07, 2021 10.96 11.88 10.91 11.43 127,202 +0.60(+5.54%)
Dec 06, 2021 11.10 11.11 10.47 10.83 167,104 -0.04(-0.37%)
Dec 03, 2021 11.41 11.62 10.87 10.87 206,658 -0.48(-4.23%)
Dec 02, 2021 11.29 11.55 11.20 11.35 54,922 +0.14(+1.25%)
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.