Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Immatics NV (IMTX)
Immatics NV (IMTX) Historical

IMTX Immatics NV

12.30

-0.09 (-0.73%)

Jul 26 2024 - Closed

Delayed by 15 minutes

IMTX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	12.30	-0.09	-0.73%	12.61	12.61	12.26	308,287
Jul 25 2024	12.39	0.01	0.08%	12.40	12.81	12.21	364,719
Jul 24 2024	12.38	-0.54	-4.18%	12.8035	13.00	12.28	345,193
Jul 23 2024	12.92	0.55	4.45%	12.31	12.98	12.155	733,325
Jul 22 2024	12.37	-0.15	-1.20%	12.59	12.6699	12.26	81,935
Jul 19 2024	12.52	0.20	1.58%	12.40	12.68	12.33	176,698
Jul 18 2024	12.325	0.04	0.28%	12.32	12.555	12.14	270,861
Jul 17 2024	12.29	-0.26	-2.07%	12.615	12.62	12.27	238,823
Jul 16 2024	12.55	-0.01	-0.08%	12.62	12.79	12.49	107,425
Jul 15 2024	12.56	-0.14	-1.10%	12.83	12.89	12.56	156,503
Jul 12 2024	12.70	0.46	3.76%	12.38	13.02	12.17	512,664
Jul 11 2024	12.24	0.14	1.16%	12.07	12.44	12.07	222,175
Jul 10 2024	12.10	-0.15	-1.22%	12.33	12.50	11.91	683,691
Jul 09 2024	12.25	0.40	3.38%	11.85	12.3175	11.52	471,089
Jul 08 2024	11.85	0.11	0.94%	11.82	12.10	11.635	165,498
Jul 05 2024	11.74	-0.08	-0.68%	11.73	11.78	11.50	143,815
Jul 03 2024	11.82	-0.20	-1.66%	12.04	12.07	11.76	80,480
Jul 02 2024	12.02	0.02	0.17%	11.95	12.05	11.66	339,625
Jul 01 2024	12.00	0.38	3.27%	11.61	12.21	11.55	450,944
Jun 28 2024	11.62	-0.17	-1.44%	11.75	12.27	11.33	459,732
Jun 27 2024	11.79	-0.03	-0.25%	11.88	11.94	11.72	229,238
Jun 26 2024	11.82	-0.18	-1.50%	11.93	11.94	11.71	134,255
Jun 25 2024	12.00	-0.20	-1.64%	12.17	12.231	11.93	274,969
Jun 24 2024	12.20	-0.17	-1.37%	12.37	12.53	12.17	165,288
Jun 21 2024	12.37	-0.06	-0.48%	12.55	12.665	12.15	422,642
Jun 20 2024	12.43	-0.15	-1.19%	12.40	12.74	12.29	456,034
Jun 18 2024	12.58	-0.43	-3.31%	12.90	13.12	12.51	407,248
Jun 17 2024	13.01	-0.01	-0.08%	13.00	13.23	12.73	375,947
Jun 14 2024	13.02	0.07	0.54%	12.87	13.365	12.647	166,760
Jun 13 2024	12.95	-0.17	-1.30%	13.12	13.22	12.83	392,552
Jun 12 2024	13.12	-0.14	-1.06%	13.53	13.605	12.90	508,676
Jun 11 2024	13.26	0.38	2.95%	12.77	13.61	12.61	579,485
Jun 10 2024	12.88	-0.28	-2.13%	13.11	13.20	12.75	1,509,122
Jun 07 2024	13.16	-0.33	-2.45%	13.45	13.70	13.15	439,751
Jun 06 2024	13.49	0.05	0.37%	13.33	13.77	13.10	576,548
Jun 05 2024	13.44	1.02	8.21%	12.50	13.60	12.2909	986,574
Jun 04 2024	12.42	0.29	2.39%	12.11	12.48	11.96	927,074
Jun 03 2024	12.13	1.10	9.97%	11.14	12.28	10.97	1,027,775
May 31 2024	11.03	-0.25	-2.22%	11.35	11.455	10.81	702,353
May 30 2024	11.28	-0.27	-2.34%	11.62	11.93	11.26	495,015
May 29 2024	11.55	-0.12	-1.03%	11.62	11.85	11.42	560,575
May 28 2024	11.67	-0.03	-0.26%	11.53	11.88	11.495	402,108
May 24 2024	11.70	1.88	19.14%	9.85	11.83	9.82	2,174,271
May 23 2024	9.82	-0.52	-5.03%	10.30	10.35	9.79	633,401
May 22 2024	10.34	-0.29	-2.73%	10.52	10.70	10.295	687,977
May 21 2024	10.63	-0.31	-2.83%	10.95	11.14	10.59	221,804
May 20 2024	10.94	-0.02	-0.18%	10.96	11.05	10.635	534,718
May 17 2024	10.96	0.15	1.39%	10.78	10.96	10.59	288,137
May 16 2024	10.81	-0.27	-2.44%	11.22	11.38	10.79	525,302
May 15 2024	11.08	-0.52	-4.48%	11.67	11.93	10.87	1,169,892
May 14 2024	11.60	0.60	5.45%	11.98	12.55	11.52	1,802,515
May 13 2024	11.00	0.17	1.57%	10.84	11.119	10.75	703,817
May 10 2024	10.83	0.19	1.79%	10.65	11.16	10.61	794,294
May 09 2024	10.64	0.01	0.09%	10.59	10.75	10.56	440,792
May 08 2024	10.63	-0.09	-0.84%	10.71	10.79	10.53	183,226
May 07 2024	10.72	-0.02	-0.19%	10.73	11.015	10.64	181,219
May 06 2024	10.74	-0.03	-0.28%	10.81	10.885	10.64	179,821
May 03 2024	10.77	-0.12	-1.10%	11.08	11.18	10.74	251,441
May 02 2024	10.89	0.08	0.74%	10.88	11.16	10.73	334,615
May 01 2024	10.81	0.88	8.86%	9.97	11.03	9.87	643,761
Apr 30 2024	9.93	-0.05	-0.50%	9.91	10.24	9.80	292,847
Apr 29 2024	9.98	-0.03	-0.30%	10.11	10.259	9.95	249,982

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions