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

Immatics NV (NQ: IMTX )

10.64 +0.01 (+0.14%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 9, 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 (%)
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%)
Jul 01, 2022 8.690 9.000 8.610 8.910 36,308 +0.20(+2.30%)
Jun 30, 2022 8.530 8.940 8.400 8.710 55,417 -0.05(-0.57%)
Jun 29, 2022 8.490 8.920 8.310 8.760 56,885 +0.20(+2.34%)
Jun 28, 2022 8.850 9.127 8.350 8.560 58,074 -0.29(-3.28%)
Jun 27, 2022 8.650 9.010 8.570 8.850 127,554 +0.28(+3.27%)
Jun 24, 2022 8.100 8.579 7.770 8.570 516,326 +0.42(+5.15%)
Jun 23, 2022 8.100 8.160 7.900 8.150 56,763 +0.24(+3.03%)
Jun 22, 2022 7.910 8.305 7.580 7.910 83,100 -0.14(-1.74%)
Jun 21, 2022 8.050 8.300 8.005 8.050 54,032 +0.16(+2.03%)
Jun 17, 2022 8.180 8.380 7.885 7.890 605,136 -0.10(-1.25%)
Jun 16, 2022 7.940 8.170 7.880 7.990 87,472 -0.22(-2.68%)
Jun 15, 2022 7.930 8.270 7.730 8.210 131,989 +0.27(+3.40%)
Jun 14, 2022 7.840 8.090 7.700 7.940 148,972 +0.14(+1.79%)
Jun 13, 2022 7.900 7.945 7.460 7.800 208,248 -0.17(-2.13%)
Jun 10, 2022 8.060 8.130 7.580 7.970 116,740 -0.19(-2.33%)
Jun 09, 2022 8.390 8.590 8.100 8.160 70,748 -0.28(-3.32%)
Jun 08, 2022 8.210 8.550 7.910 8.440 151,456 +0.09(+1.08%)
Jun 07, 2022 8.150 8.530 8.110 8.350 117,732 +0.11(+1.33%)
Jun 06, 2022 7.990 8.620 7.830 8.240 279,523 +0.25(+3.13%)
Jun 03, 2022 8.050 8.360 7.730 7.990 206,717 +0.20(+2.57%)
Jun 02, 2022 7.850 8.070 7.310 7.790 351,251 +0.24(+3.18%)
Jun 01, 2022 7.740 7.740 7.200 7.550 123,910 +0.28(+3.85%)
May 31, 2022 7.250 7.530 6.790 7.270 381,172 -0.03(-0.41%)
May 27, 2022 7.480 7.570 7.240 7.300 64,363 -0.16(-2.14%)
May 26, 2022 7.280 7.660 7.080 7.460 240,345 +0.33(+4.63%)
May 25, 2022 7.030 7.720 6.900 7.130 87,366 +0.18(+2.59%)
May 24, 2022 6.920 7.050 6.780 6.950 30,553 -0.25(-3.47%)
May 23, 2022 6.650 7.320 6.650 7.200 173,329 +0.14(+1.98%)
May 20, 2022 6.750 7.110 6.680 7.060 127,097 +0.45(+6.81%)
May 19, 2022 6.100 6.700 6.040 6.610 139,391 +0.44(+7.13%)
May 18, 2022 6.420 6.650 5.850 6.170 145,317 -0.18(-2.83%)
May 17, 2022 6.450 6.635 6.310 6.350 99,700 -0.01(-0.16%)
May 16, 2022 6.770 6.860 6.320 6.360 208,082 -0.52(-7.56%)
May 13, 2022 6.430 7.015 6.350 6.880 133,140 +0.56(+8.86%)
May 12, 2022 5.980 6.410 5.750 6.320 741,155 +0.32(+5.33%)
May 11, 2022 6.880 6.940 5.940 6.000 286,085 -0.87(-12.66%)
May 10, 2022 6.820 7.635 6.570 6.870 129,611 +0.20(+3.00%)
May 09, 2022 7.320 7.660 6.630 6.670 215,977 -0.80(-10.71%)
May 06, 2022 7.750 8.070 7.280 7.470 98,260 -0.25(-3.24%)
May 05, 2022 7.810 8.260 7.550 7.720 129,251 -0.24(-3.02%)
May 04, 2022 7.880 8.090 7.480 7.960 96,036 +0.06(+0.76%)
May 03, 2022 7.860 8.395 7.550 7.900 106,329 +0.03(+0.38%)
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.