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

Immatics NV (NQ: IMTX )

10.01 +0.23 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
May 02, 2022 7.800 8.145 7.550 7.870 97,284 +0.10(+1.29%)
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%)
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.