Dark

IMTX
Immatics N.V.
stock NASDAQ

At Close

Aug 29, 2025 3:59:55 PM EDT

5.09USD-3.598%(-0.19)2,563,570

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2025 8:01:30 AM EDT

5.30USD+0.379%(+0.02)0

After-hours

Aug 29, 2025 4:00:30 PM EDT

5.09USD0.000%(0.00)9,305

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	5.2500	5.280000	5.0500	5.0900	-3.598%	2,563,570	0.000%
2025-08-28	5.5200	5.520000	5.2400	5.2800	-2.222%	324,860	-3.598%
2025-08-27	5.3100	5.560000	5.2600	5.4000	+0.935%	610,302	-5.741%
2025-08-26	5.2600	5.405000	5.1550	5.3500	+2.294%	973,720	-4.860%
2025-08-25	5.6900	5.690000	5.2200	5.2300	-8.084%	828,283	-2.677%
2025-08-22	5.6300	5.792600	5.6000	5.6900	+1.066%	302,231	-10.545%
2025-08-21	5.5900	5.670000	5.5201	5.6300	+0.536%	186,951	-9.591%
2025-08-20	5.5900	5.630000	5.4200	5.6000	+0.179%	371,756	-9.107%
2025-08-19	6.1700	6.179900	5.5900	5.5900	-9.984%	545,073	-8.945%
2025-08-18	6.3600	6.472500	6.0200	6.2100	-1.896%	1,268,122	-18.035%
2025-08-15	5.9900	6.390000	5.9500	6.3300	+7.288%	462,051	-19.589%
2025-08-14	6.1100	6.140000	5.6801	5.9000	-3.279%	791,358	-13.729%
2025-08-13	6.0000	6.500000	5.5550	6.1000	-4.984%	3,642,487	-16.557%
2025-08-12	6.3100	6.480000	6.3100	6.4200	+1.262%	198,023	-20.717%
2025-08-11	6.1100	6.480000	6.0500	6.3400	+2.589%	289,142	-19.716%
2025-08-08	6.3600	6.470000	6.1700	6.1800	-2.215%	189,902	-17.638%
2025-08-07	6.3200	6.360000	6.2100	6.3200	-0.315%	329,889	-19.462%
2025-08-06	6.6200	6.620000	6.1900	6.3400	-4.662%	352,349	-19.716%
2025-08-05	6.6000	6.660000	6.5100	6.6500	+0.605%	243,055	-23.459%
2025-08-04	6.5100	6.610000	6.4000	6.6100	+2.006%	268,064	-22.995%
2025-08-01	6.3300	6.570000	6.2900	6.4800	+0.465%	386,235	-21.451%
2025-07-31	6.6800	6.750000	6.3000	6.4500	-3.443%	547,158	-21.085%
2025-07-30	6.7000	6.802500	6.6300	6.6800	+0.754%	371,938	-23.802%
2025-07-29	6.6600	6.700000	6.4400	6.6300	-0.600%	529,655	-23.228%
2025-07-28	6.5700	6.740000	6.5200	6.6700	+1.677%	392,891	-23.688%
2025-07-25	6.4800	6.560000	6.2305	6.5600	+1.705%	310,640	-22.409%
2025-07-24	6.4500	6.505000	6.1700	6.4500	0.000%	330,030	-21.085%
2025-07-23	6.0300	6.565000	5.9500	6.4500	+8.586%	542,898	-21.085%
2025-07-22	5.8500	5.980000	5.7200	5.9400	+1.538%	368,231	-14.310%
2025-07-21	6.0500	6.170000	5.7000	5.8500	-2.500%	207,664	-12.991%
2025-07-18	6.2800	6.380000	5.9800	6.0000	-3.382%	187,890	-15.167%
2025-07-17	6.0900	6.340000	6.0900	6.2100	+1.305%	312,734	-18.035%
2025-07-16	6.0000	6.190000	6.0000	6.1300	+2.852%	528,300	-16.966%
2025-07-15	6.1500	6.210000	5.9300	5.9600	-2.455%	217,318	-14.597%
2025-07-14	5.9400	6.150000	5.9279	6.1100	+2.345%	184,449	-16.694%
2025-07-11	5.9500	6.140000	5.9000	5.9700	-0.500%	480,097	-14.740%
2025-07-10	5.9300	6.170000	5.7200	6.0000	+1.695%	823,642	-15.167%
2025-07-09	5.6700	6.000000	5.6700	5.9000	+4.982%	508,177	-13.729%
2025-07-08	5.5700	5.790000	5.5655	5.6200	+1.536%	385,958	-9.431%
2025-07-07	5.6600	5.670000	5.5000	5.5350	-3.065%	393,523	-8.040%
2025-07-03	5.7000	5.790000	5.6100	5.7100	+2.147%	174,173	-10.858%
2025-07-02	5.5600	5.820000	5.5100	5.5900	+0.903%	319,273	-8.945%
2025-07-01	5.3800	5.640000	5.2701	5.5400	+2.974%	436,226	-8.123%
2025-06-30	5.4300	5.489900	5.2300	5.3800	-0.921%	837,803	-5.390%
2025-06-27	5.5600	5.710000	5.4200	5.4300	-2.862%	563,299	-6.262%
2025-06-26	5.4600	5.640000	5.3700	5.5900	+2.381%	805,735	-8.945%
2025-06-25	5.4200	5.530000	5.3100	5.4600	+0.368%	679,715	-6.777%
2025-06-24	5.4900	5.600000	5.2900	5.4400	+0.369%	1,435,292	-6.434%
2025-06-23	5.5500	5.560000	5.3100	5.4200	-3.387%	1,165,698	-6.089%
2025-06-20	5.9500	5.965000	5.5600	5.6100	-4.103%	709,431	-9.269%
2025-06-18	6.1300	6.250000	5.8477	5.8500	-4.723%	589,500	-12.991%
2025-06-17	6.0600	6.380000	6.0500	6.1400	+0.656%	1,406,116	-17.101%
2025-06-16	6.2000	6.200000	5.8950	6.1000	-0.327%	433,412	-16.557%
2025-06-13	6.0900	6.173300	6.0000	6.1200	-0.326%	536,233	-16.830%
2025-06-12	5.9900	6.235000	5.9200	6.1400	+3.020%	894,438	-17.101%
2025-06-11	5.9900	6.310000	5.8950	5.9600	+0.337%	2,324,696	-14.597%
2025-06-10	5.9700	6.160000	5.8300	5.9400	-1.000%	494,195	-14.310%
2025-06-09	6.0400	6.165600	5.6650	6.0000	+0.503%	737,679	-15.167%
2025-06-06	5.8400	6.230000	5.8400	5.9700	+3.287%	677,643	-14.740%
2025-06-05	5.7500	5.820000	5.6301	5.7800	+0.522%	303,194	-11.938%
2025-06-04	6.0200	6.160000	5.6505	5.7500	-2.211%	552,502	-11.478%
2025-06-03	6.0500	6.090000	5.8000	5.8800	-2.163%	934,285	-13.435%
2025-06-02	5.5000	6.330000	5.4600	6.0100	+11.503%	1,733,769	-15.308%
2025-05-30	5.4200	5.610000	5.1800	5.3900	-0.919%	581,853	-5.566%
2025-05-29	5.1400	5.470000	5.0500	5.4400	+5.837%	446,417	-6.434%
2025-05-28	5.0200	5.255000	4.9700	5.1400	+4.260%	301,789	-0.973%
2025-05-27	5.1900	5.310000	4.9300	4.9300	-3.523%	611,219	+3.245%
2025-05-23	5.1000	5.200000	5.0800	5.1100	-1.731%	375,092	-0.391%
2025-05-22	5.1000	5.235000	5.0200	5.2000	+1.563%	445,174	-2.115%
2025-05-21	5.3200	5.460000	5.0000	5.1200	-5.185%	816,906	-0.586%
2025-05-20	5.2600	5.420000	4.9000	5.4000	+2.079%	862,161	-5.741%
2025-05-19	4.6600	5.350000	4.6250	5.2900	+11.603%	1,108,925	-3.781%
2025-05-16	4.7600	4.820000	4.6200	4.7400	+1.066%	605,318	+7.384%
2025-05-15	4.5900	4.790000	4.4775	4.6900	+2.851%	794,152	+8.529%
2025-05-14	4.3700	4.580000	4.3000	4.5600	+5.069%	794,348	+11.623%
2025-05-13	4.5400	4.540000	4.1500	4.3400	-4.825%	591,618	+17.281%
2025-05-12	4.3700	4.830000	4.3700	4.5600	+7.547%	708,574	+11.623%
2025-05-09	4.3400	4.560000	4.2100	4.2400	-2.304%	556,427	+20.047%
2025-05-08	4.4000	4.434700	4.0600	4.3400	-1.139%	474,038	+17.281%
2025-05-07	4.6100	4.710000	3.9400	4.3900	-4.357%	796,897	+15.945%
2025-05-06	5.1700	5.240000	4.5800	4.5900	-10.000%	571,790	+10.893%
2025-05-05	5.2000	5.290000	5.1000	5.1000	-2.486%	386,018	-0.196%
2025-05-02	5.0900	5.410000	5.0600	5.2300	+4.391%	699,049	-2.677%
2025-05-01	4.9000	5.060000	4.7800	5.0100	+0.200%	371,969	+1.597%
2025-04-30	4.7800	5.040000	4.6800	5.0000	+2.669%	349,344	+1.800%
2025-04-29	4.7500	4.900000	4.6900	4.8700	+2.096%	314,108	+4.517%
2025-04-28	4.5300	4.800000	4.5300	4.7700	+5.531%	398,713	+6.709%
2025-04-25	4.7100	4.793200	4.5000	4.5200	-3.212%	328,727	+12.611%
2025-04-24	4.4000	4.690000	4.4000	4.6700	+3.548%	256,225	+8.994%
2025-04-23	4.4600	4.680000	4.3800	4.5100	+4.398%	530,684	+12.860%
2025-04-22	4.3000	4.380000	4.1600	4.3200	+1.887%	398,178	+17.824%
2025-04-21	4.2100	4.390000	4.1650	4.2400	-0.469%	388,251	+20.047%
2025-04-17	4.1100	4.275000	4.0500	4.2600	+3.650%	205,139	+19.484%
2025-04-16	4.3200	4.330000	4.0300	4.1100	-5.950%	362,820	+23.844%
2025-04-15	4.2200	4.395000	4.1500	4.3700	+3.310%	379,497	+16.476%
2025-04-14	4.4800	4.480000	4.1400	4.2300	+2.174%	318,493	+20.331%
2025-04-11	3.9500	4.160000	3.8500	4.1400	+4.282%	451,386	+22.947%
2025-04-10	3.9400	4.180000	3.7400	3.9700	-1.733%	863,425	+28.212%
2025-04-09	3.4600	4.110000	3.4500	4.0400	+14.773%	920,232	+25.990%
2025-04-08	3.8300	3.880000	3.4500	3.5200	-4.348%	1,186,149	+44.602%
2025-04-07	3.3000	3.740000	3.3000	3.6800	+5.143%	1,512,471	+38.315%
2025-04-04	3.8000	3.860000	3.3900	3.5000	-8.854%	1,530,715	+45.429%
2025-04-03	4.1800	4.260000	3.8300	3.8400	-7.914%	736,637	+32.552%
2025-04-02	3.9400	4.250000	3.8800	4.1700	+4.250%	755,575	+22.062%
2025-04-01	4.4400	4.440000	3.8800	4.0000	-11.308%	2,068,020	+27.250%
2025-03-31	4.5400	4.580000	4.3500	4.5100	-2.592%	494,877	+12.860%
2025-03-28	4.6800	4.979483	4.5500	4.6300	-1.699%	574,428	+9.935%
2025-03-27	4.8200	5.210000	4.6400	4.7100	+3.974%	836,333	+8.068%
2025-03-26	4.6300	4.675000	4.4600	4.5300	-3.205%	2,602,983	+12.362%
2025-03-25	4.9800	5.115000	4.6800	4.6800	-6.400%	310,409	+8.761%
2025-03-24	5.0400	5.180000	4.9300	5.0000	0.000%	357,962	+1.800%
2025-03-21	5.3200	5.320000	4.8550	5.0000	-5.660%	515,092	+1.800%
2025-03-20	5.3900	5.630000	5.2000	5.3000	-1.304%	2,115,158	-3.962%
2025-03-19	5.1000	5.380000	4.8613	5.3700	+5.088%	793,800	-5.214%
2025-03-18	5.0100	5.135000	4.8700	5.1100	+2.610%	623,016	-0.391%
2025-03-17	4.5800	5.010000	4.5800	4.9800	+9.451%	681,322	+2.209%
2025-03-14	4.4900	4.620000	4.4600	4.5500	+0.664%	392,443	+11.868%
2025-03-13	4.5400	4.630000	4.3900	4.5200	-0.659%	441,241	+12.611%
2025-03-12	4.4800	4.620000	4.4295	4.5500	+2.247%	198,416	+11.868%
2025-03-11	4.5000	4.525000	4.3700	4.4500	-1.111%	454,785	+14.382%
2025-03-10	4.6000	4.650000	4.4300	4.5000	-3.433%	331,385	+13.111%
2025-03-07	4.7800	4.800000	4.6200	4.6600	-2.917%	233,687	+9.227%
2025-03-06	4.7600	4.820000	4.6400	4.8000	0.000%	338,924	+6.042%
2025-03-05	4.3700	4.810000	4.3700	4.8000	+10.599%	918,038	+6.042%
2025-03-04	4.1800	4.385000	4.0600	4.3400	+3.828%	652,216	+17.281%
2025-03-03	4.4000	4.409800	4.1800	4.1800	-4.566%	420,075	+21.770%
2025-02-28	4.3200	4.480000	4.2700	4.3800	0.000%	375,914	+16.210%
2025-02-27	4.2200	4.411000	4.2200	4.3800	+3.059%	883,217	+16.210%
2025-02-26	4.3400	4.370000	4.2100	4.2500	-2.968%	467,858	+19.765%
2025-02-25	4.6500	4.695000	4.3650	4.3800	-5.806%	447,670	+16.210%
2025-02-24	4.5900	4.713300	4.4600	4.6500	+1.087%	2,393,886	+9.462%
2025-02-21	4.6400	4.687400	4.4800	4.6000	0.000%	1,734,818	+10.652%
2025-02-20	4.7700	4.830000	4.5100	4.6000	-3.564%	1,167,856	+10.652%
2025-02-19	4.8500	5.005000	4.7200	4.7700	-1.446%	714,276	+6.709%
2025-02-18	5.0800	5.210000	4.8300	4.8400	-4.158%	699,576	+5.165%
2025-02-14	5.1100	5.250000	5.0300	5.0500	-0.786%	600,474	+0.792%
2025-02-13	5.0900	5.120000	4.9000	5.0900	+0.394%	1,415,052	0.000%
2025-02-12	4.9100	5.140000	4.8500	5.0700	+2.424%	658,774	+0.394%
2025-02-11	5.2000	5.200000	4.8800	4.9500	-6.072%	1,535,271	+2.828%
2025-02-10	5.4100	5.410000	5.1700	5.2700	-2.407%	470,370	-3.416%
2025-02-07	5.6400	5.640000	5.3550	5.4000	-4.425%	451,405	-5.741%
2025-02-06	5.8000	5.800000	5.5400	5.6500	-2.754%	610,817	-9.912%
2025-02-05	5.4200	5.820000	5.3700	5.8100	+7.196%	514,866	-12.392%
2025-02-04	5.3000	5.430000	5.2000	5.4200	+2.846%	1,963,971	-6.089%
2025-02-03	5.3600	5.400000	5.1950	5.2700	-3.656%	821,081	-3.416%
2025-01-31	5.4200	5.570000	5.3650	5.4700	+1.296%	1,392,550	-6.947%
2025-01-30	5.3500	5.530000	5.2800	5.4000	+1.313%	1,625,912	-5.741%
2025-01-29	5.3200	5.425000	5.2700	5.3300	-0.187%	911,694	-4.503%
2025-01-28	5.5500	5.580000	5.3200	5.3400	-3.085%	956,250	-4.682%
2025-01-27	5.6300	5.875000	5.4500	5.5100	-1.607%	929,011	-7.623%
2025-01-24	5.5900	5.760000	5.5800	5.6000	+0.539%	974,188	-9.107%
2025-01-23	5.3900	5.570000	5.2900	5.5700	+2.202%	1,712,796	-8.618%
2025-01-22	5.3900	5.530000	5.2740	5.4500	+0.926%	1,336,968	-6.606%
2025-01-21	5.5000	5.535000	5.3400	5.4000	+0.935%	1,639,757	-5.741%
2025-01-17	5.4900	5.490000	5.2800	5.3500	+0.187%	1,060,785	-4.860%
2025-01-16	5.7600	5.795900	5.2900	5.3400	-7.130%	1,000,716	-4.682%
2025-01-15	6.0100	6.320000	5.7300	5.7500	-3.685%	680,158	-11.478%
2025-01-14	6.2500	6.398000	5.9500	5.9700	-4.480%	571,616	-14.740%
2025-01-13	6.5000	6.500000	6.0300	6.2500	-2.799%	551,794	-18.560%
2025-01-10	6.9100	7.025000	6.3900	6.4300	-7.747%	607,406	-20.840%
2025-01-08	7.0300	7.160000	6.9350	6.9700	-0.994%	1,332,894	-26.973%
2025-01-07	7.3500	7.420000	6.9700	7.0400	-3.297%	872,250	-27.699%
2025-01-06	7.1800	7.345000	7.0800	7.2800	+1.534%	846,605	-30.082%
2025-01-03	7.4900	7.540000	7.0000	7.1700	-3.369%	981,200	-29.010%
2025-01-02	7.1700	7.690000	7.0600	7.4200	+4.360%	411,391	-31.402%
2024-12-31	6.9100	7.120000	6.8700	7.1100	+3.043%	486,894	-28.411%
2024-12-30	7.0600	7.100000	6.8700	6.9000	-3.226%	5,235,581	-26.232%
2024-12-27	7.0000	7.330000	6.9709	7.1300	+0.992%	360,438	-28.612%
2024-12-26	7.0400	7.200000	6.9100	7.0600	-0.563%	354,232	-27.904%
2024-12-24	7.0700	7.190000	7.0000	7.1000	+0.424%	181,855	-28.310%
2024-12-23	6.8400	7.100000	6.7500	7.0700	+3.212%	383,400	-28.006%
2024-12-20	6.8100	7.200000	6.7900	6.8500	-0.436%	591,669	-25.693%
2024-12-19	6.7400	6.990000	6.6800	6.8800	+2.229%	704,742	-26.017%
2024-12-18	7.1700	7.280000	6.7200	6.7300	-6.267%	783,400	-24.368%
2024-12-17	7.2500	7.395000	7.1600	7.1800	-1.238%	311,977	-29.109%
2024-12-16	7.1600	7.390000	7.1000	7.2700	+0.832%	444,896	-29.986%
2024-12-13	7.3700	7.370000	6.9900	7.2100	-2.699%	683,366	-29.404%
2024-12-12	7.6500	7.730000	7.3800	7.4100	-1.463%	717,517	-31.309%
2024-12-11	7.5000	7.632800	7.2700	7.5200	-0.397%	612,806	-32.314%
2024-12-10	7.7800	7.780000	7.5200	7.5500	-2.956%	399,471	-32.583%
2024-12-09	7.8900	7.980000	7.7600	7.7800	-0.892%	412,936	-34.576%
2024-12-06	7.7000	7.935000	7.6808	7.8500	+2.214%	408,152	-35.159%
2024-12-05	7.9400	8.105800	7.6200	7.6800	-3.639%	328,707	-33.724%
2024-12-04	8.0400	8.090000	7.9300	7.9700	-1.117%	235,205	-36.136%
2024-12-03	8.3100	8.310000	8.0050	8.0600	-3.125%	299,963	-36.849%
2024-12-02	8.3100	8.520000	8.2550	8.3200	0.000%	804,625	-38.822%
2024-11-29	7.8800	8.360000	7.8600	8.3200	+5.183%	272,323	-38.822%
2024-11-27	7.8000	7.940000	7.6400	7.9100	+1.410%	431,443	-35.651%
2024-11-26	7.6800	7.930000	7.4750	7.8000	+2.767%	710,479	-34.744%
2024-11-25	7.7100	7.910000	7.5800	7.5900	0.000%	600,944	-32.938%
2024-11-22	7.5900	7.770000	7.4800	7.5900	+0.132%	539,448	-32.938%
2024-11-21	7.8000	8.040000	7.5800	7.5800	-2.821%	780,544	-32.850%
2024-11-20	7.7900	7.890000	7.4600	7.8000	-0.128%	687,099	-34.744%
2024-11-19	7.8000	7.930000	7.6500	7.8100	-0.128%	939,607	-34.827%
2024-11-18	8.4500	8.570000	7.8000	7.8200	-4.284%	1,184,278	-34.910%
2024-11-15	8.5300	8.670000	7.9400	8.1700	-4.220%	1,171,496	-37.699%
2024-11-14	8.4900	8.810000	8.3200	8.5300	-0.467%	828,144	-40.328%
2024-11-13	8.5600	8.780000	8.4100	8.5700	+1.061%	1,104,551	-40.607%
2024-11-12	8.9600	8.960000	8.3900	8.4800	-6.195%	550,031	-39.976%
2024-11-11	9.2550	9.260000	8.8400	9.0400	-2.270%	502,093	-43.695%
2024-11-08	9.2100	9.350000	9.0600	9.2500	0.000%	641,496	-44.973%
2024-11-07	9.1900	9.360000	9.1600	9.2500	+0.653%	273,451	-44.973%
2024-11-06	9.3900	9.390000	9.1350	9.1900	-1.816%	174,887	-44.614%
2024-11-05	9.3100	9.400000	9.0600	9.3600	+0.107%	275,851	-45.620%
2024-11-04	9.3300	9.485000	9.2400	9.3500	+0.214%	287,269	-45.561%
2024-11-01	9.1500	9.440000	9.1500	9.3300	+2.527%	266,155	-45.445%
2024-10-31	9.2100	9.210000	8.9620	9.1000	-1.408%	399,143	-44.066%
2024-10-30	9.3200	9.370000	9.2100	9.2300	-1.389%	166,159	-44.854%
2024-10-29	9.2900	9.415000	9.2000	9.3600	+0.862%	373,295	-45.620%
2024-10-28	9.2500	9.530000	9.2500	9.2800	+0.216%	271,126	-45.151%
2024-10-25	9.5700	9.830000	9.2100	9.2600	-2.833%	520,367	-45.032%
2024-10-24	9.3900	9.560000	9.3400	9.5300	+1.816%	1,485,941	-46.590%
2024-10-23	9.5200	9.520000	9.2800	9.3600	-1.887%	205,399	-45.620%
2024-10-22	9.5800	9.680000	9.5000	9.5400	-0.832%	147,790	-46.646%
2024-10-21	9.8900	9.900000	9.5200	9.6200	-2.632%	304,975	-47.089%
2024-10-18	9.5900	9.950000	9.5650	9.8800	+3.455%	444,723	-48.482%
2024-10-17	9.4100	9.590000	9.1800	9.5500	+1.058%	716,805	-46.702%
2024-10-16	9.5200	9.570000	9.3200	9.4500	-0.421%	762,991	-46.138%
2024-10-15	9.2400	9.660000	9.2200	9.4900	+2.098%	771,717	-46.365%
2024-10-14	9.3500	9.460100	9.1600	9.2950	-0.482%	2,238,182	-45.239%
2024-10-11	9.3000	9.410000	9.1900	9.3400	-0.054%	4,711,899	-45.503%
2024-10-10	10.3300	10.750000	9.2500	9.3450	-15.583%	2,387,032	-45.532%
2024-10-09	10.9800	11.200000	10.8100	11.0700	+0.912%	163,749	-54.020%
2024-10-08	10.9800	11.110000	10.7700	10.9700	+0.366%	216,175	-53.601%
2024-10-07	11.3600	11.400000	10.8100	10.9300	+0.645%	295,759	-53.431%
2024-10-04	10.4800	10.920000	10.4600	10.8600	+4.928%	264,120	-53.131%
2024-10-03	10.4400	10.505000	10.1300	10.3500	-1.616%	481,563	-50.821%
2024-10-02	11.2100	11.270000	10.5010	10.5200	-6.155%	411,769	-51.616%
2024-10-01	11.3400	11.340000	11.1000	11.2100	-1.753%	203,091	-54.594%
2024-09-30	11.7300	11.830000	11.3400	11.4100	-2.728%	342,237	-55.390%
2024-09-27	11.7500	11.840000	11.6700	11.7300	0.000%	71,403	-56.607%
2024-09-26	11.8500	11.970000	11.6700	11.7300	-0.593%	155,436	-56.607%
2024-09-25	11.7000	11.850000	11.5100	11.8000	+1.027%	298,176	-56.864%
2024-09-24	11.8400	11.960000	11.3700	11.6800	-0.765%	326,755	-56.421%
2024-09-23	12.1700	12.170000	11.7000	11.7700	-2.566%	474,796	-56.754%
2024-09-20	12.1300	12.190000	11.9100	12.0800	-0.658%	145,309	-57.864%
2024-09-19	12.3400	12.505000	12.0900	12.1600	-0.246%	179,299	-58.141%
2024-09-18	12.1900	12.565000	12.0600	12.1900	+0.164%	257,577	-58.244%
2024-09-17	12.7600	12.940000	12.1600	12.1700	-4.399%	805,998	-58.176%
2024-09-16	12.6700	13.090000	12.4300	12.7300	+0.394%	1,104,857	-60.016%
2024-09-13	12.5700	12.860000	12.5300	12.6800	+1.766%	299,645	-59.858%
2024-09-12	11.8000	12.500000	11.7100	12.4600	+6.587%	576,632	-59.149%
2024-09-11	11.8800	12.085000	11.6900	11.6900	-2.012%	285,116	-56.459%
2024-09-10	12.1800	12.247600	11.8800	11.9300	-2.053%	278,524	-57.334%
2024-09-09	11.7700	12.540000	11.7400	12.1800	+3.836%	536,948	-58.210%
2024-09-06	11.4900	11.780000	11.2050	11.7300	+2.625%	537,424	-56.607%
2024-09-05	11.2600	11.520000	11.0200	11.4300	+1.690%	670,195	-55.468%
2024-09-04	11.0200	11.500000	10.9400	11.2400	+1.719%	508,663	-54.715%
2024-09-03	11.0800	11.130000	10.8300	11.0500	-0.361%	492,259	-53.937%
2024-08-30	11.1000	11.155000	11.0000	11.0900	+0.090%	95,323	-54.103%
2024-08-29	11.0600	11.130000	10.9100	11.0800	+1.003%	175,915	-54.061%
2024-08-28	10.9300	11.105000	10.8700	10.9700	+0.366%	481,430	-53.601%
2024-08-27	11.4900	11.550000	10.9200	10.9300	-4.874%	279,911	-53.431%
2024-08-26	11.2100	11.620000	11.1800	11.4900	+2.498%	233,016	-55.701%
2024-08-23	11.3000	11.360000	11.0800	11.2100	0.000%	145,501	-54.594%
2024-08-22	11.5100	11.510000	11.0900	11.2100	-2.860%	630,420	-54.594%
2024-08-21	11.7100	11.780000	11.4700	11.5400	-1.787%	236,390	-55.893%
2024-08-20	11.6400	11.900000	11.4500	11.7500	-0.339%	244,044	-56.681%
2024-08-19	11.5800	11.850000	11.3000	11.7900	+2.433%	494,657	-56.828%
2024-08-16	11.5100	11.710000	11.3700	11.5100	+0.087%	170,135	-55.778%
2024-08-15	11.9500	11.950000	11.4600	11.5000	-1.793%	223,500	-55.739%
2024-08-14	11.5200	11.790000	11.3400	11.7100	+1.738%	300,236	-56.533%
2024-08-13	11.3800	11.690000	11.2600	11.5100	+1.231%	291,394	-55.778%
2024-08-12	11.5700	11.670000	11.3000	11.3700	-1.388%	205,867	-55.233%
2024-08-09	11.4700	11.560000	11.2500	11.5300	+1.140%	137,497	-55.854%
2024-08-08	11.1100	11.470000	11.0500	11.4000	+3.074%	204,450	-55.351%
2024-08-07	11.3500	11.410000	11.0500	11.0600	-1.338%	177,772	-53.978%
2024-08-06	11.4400	11.530000	11.1600	11.2100	-1.233%	117,726	-54.594%
2024-08-05	11.1300	11.615000	11.0000	11.3500	-2.239%	238,437	-55.154%
2024-08-02	11.5900	11.710000	11.4200	11.6100	-1.693%	223,992	-56.158%
2024-08-01	12.0000	12.105000	11.7000	11.8100	-1.747%	486,771	-56.901%
2024-07-31	12.0400	12.040000	11.5200	12.0200	+1.178%	185,388	-57.654%
2024-07-30	12.1200	12.220000	11.7900	11.8800	-1.656%	217,819	-57.155%
2024-07-29	12.3400	12.340000	11.8800	12.0800	-1.789%	170,007	-57.864%
2024-07-26	12.6100	12.610000	12.2600	12.3000	-0.726%	304,039	-58.618%
2024-07-25	12.3200	12.810000	12.2100	12.3900	+0.081%	367,406	-58.918%
2024-07-24	12.8600	13.000000	12.2800	12.3800	-4.180%	349,741	-58.885%
2024-07-23	12.3100	12.980000	12.1550	12.9200	+4.615%	730,820	-60.604%
2024-07-22	12.5900	12.669900	12.2600	12.3500	-1.358%	109,865	-58.785%
2024-07-19	12.3700	12.680000	12.3300	12.5200	+1.582%	177,234	-59.345%
2024-07-18	12.3200	12.555000	12.1400	12.3250	+0.285%	270,861	-58.702%
2024-07-17	12.5500	12.620000	12.2700	12.2900	-2.072%	235,373	-58.584%
2024-07-16	12.6200	12.790000	12.4900	12.5500	-0.080%	107,425	-59.442%
2024-07-15	12.8300	12.890000	12.5600	12.5600	-1.102%	156,503	-59.475%
2024-07-12	12.3800	13.020000	12.1700	12.7000	+3.758%	512,664	-59.921%
2024-07-11	12.2300	12.440000	11.9601	12.2400	+1.157%	215,746	-58.415%
2024-07-10	12.3300	12.500000	11.9100	12.1000	-1.224%	683,419	-57.934%
2024-07-09	11.8500	12.317500	11.5200	12.2500	+3.376%	471,089	-58.449%
2024-07-08	11.8200	12.100000	11.6350	11.8500	+0.937%	165,499	-57.046%
2024-07-05	11.7300	11.780000	11.5000	11.7400	-0.677%	143,555	-56.644%
2024-07-03	12.0400	12.070000	11.7600	11.8200	-1.664%	80,480	-56.937%
2024-07-02	11.9500	12.050000	11.6600	12.0200	+0.167%	339,628	-57.654%
2024-07-01	11.6100	12.210000	11.5500	12.0000	+3.270%	450,944	-57.583%
2024-06-28	11.7500	12.270000	11.3300	11.6200	-1.442%	455,164	-56.196%
2024-06-27	11.8800	11.940000	11.7200	11.7900	-0.254%	225,899	-56.828%
2024-06-26	11.9300	11.940000	11.7100	11.8200	-1.500%	134,255	-56.937%
2024-06-25	12.1700	12.231000	11.9300	12.0000	-1.639%	274,969	-57.583%
2024-06-24	12.4200	12.530000	12.1700	12.2000	-1.374%	165,289	-58.279%
2024-06-21	12.5500	12.665000	12.1500	12.3700	-0.483%	411,467	-58.852%
2024-06-20	12.4000	12.740000	12.2900	12.4300	-1.192%	456,034	-59.051%
2024-06-18	12.9000	13.120000	12.5100	12.5800	-3.305%	407,248	-59.539%
2024-06-17	13.0000	13.230000	12.7300	13.0100	-0.077%	375,947	-60.876%
2024-06-14	12.8700	13.365000	12.6470	13.0200	+0.541%	166,346	-60.906%
2024-06-13	13.1200	13.220000	12.8300	12.9500	-1.296%	392,565	-60.695%
2024-06-12	13.5300	13.690000	12.9000	13.1200	-1.056%	510,426	-61.204%
2024-06-11	12.7700	13.610000	12.6100	13.2600	+2.950%	579,485	-61.614%
2024-06-10	13.1100	13.200000	12.7500	12.8800	-2.128%	1,509,196	-60.481%
2024-06-07	13.5100	13.700000	13.1500	13.1600	-2.446%	445,131	-61.322%
2024-06-06	13.3300	13.770000	13.1000	13.4900	+0.372%	576,550	-62.268%
2024-06-05	12.5000	13.600000	12.2909	13.4400	+8.213%	986,578	-62.128%
2024-06-04	12.1100	12.480000	11.9600	12.4200	+2.391%	927,074	-59.018%
2024-06-03	11.1400	12.280000	10.9700	12.1300	+9.973%	1,024,955	-58.038%
2024-05-31	11.2900	11.455000	10.8100	11.0300	-2.216%	702,353	-53.853%
2024-05-30	11.6200	11.930000	11.2600	11.2800	-2.338%	495,119	-54.876%
2024-05-29	11.6200	11.850000	11.4200	11.5500	-1.028%	560,585	-55.931%
2024-05-28	11.4800	11.900000	11.3200	11.6700	-0.256%	1,355,497	-56.384%
2024-05-24	9.8500	11.830000	9.8200	11.7000	+19.145%	2,174,451	-56.496%
2024-05-23	10.3000	10.350000	9.7900	9.8200	-5.029%	638,639	-48.167%
2024-05-22	10.5200	10.700000	10.2950	10.3400	-2.728%	687,986	-50.774%
2024-05-21	10.9500	11.140000	10.5900	10.6300	-2.834%	221,804	-52.117%
2024-05-20	10.9600	11.050000	10.6350	10.9400	-0.182%	534,718	-53.473%
2024-05-17	10.7800	10.960000	10.5900	10.9600	+1.388%	288,137	-53.558%
2024-05-16	11.2200	11.380000	10.7900	10.8100	-2.437%	525,302	-52.914%
2024-05-15	11.6700	11.930000	10.8700	11.0800	-4.483%	1,116,792	-54.061%
2024-05-14	11.9800	12.550000	11.5200	11.6000	+5.455%	1,802,515	-56.121%
2024-05-13	10.8400	11.119000	10.7500	11.0000	+1.570%	703,622	-53.727%
2024-05-10	10.6500	11.160000	10.6100	10.8300	+1.786%	794,294	-53.001%
2024-05-09	10.5900	10.750000	10.5600	10.6400	+0.094%	440,807	-52.162%
2024-05-08	10.7100	10.790000	10.5300	10.6300	-0.840%	183,226	-52.117%
2024-05-07	10.7300	10.855000	10.6400	10.7200	-0.186%	181,219	-52.519%
2024-05-06	10.8100	10.885000	10.6400	10.7400	-0.279%	179,821	-52.607%
2024-05-03	11.0800	11.180000	10.7400	10.7700	-1.102%	251,441	-52.739%
2024-05-02	10.8800	11.160000	10.7300	10.8900	+0.740%	334,615	-53.260%
2024-05-01	9.9700	11.030000	9.8700	10.8100	+8.862%	643,761	-52.914%
2024-04-30	9.9100	10.240000	9.8000	9.9300	-0.501%	292,847	-48.741%
2024-04-29	10.1100	10.259000	9.9500	9.9800	-0.300%	249,982	-48.998%
2024-04-26	9.8400	10.050000	9.7700	10.0100	+2.352%	297,084	-49.151%
2024-04-25	10.0100	10.036000	9.6700	9.7800	-3.645%	685,196	-47.955%
2024-04-24	10.4200	10.610000	10.1250	10.1500	-2.591%	221,436	-49.852%
2024-04-23	10.2500	10.600000	10.2500	10.4200	+2.257%	383,921	-51.152%
2024-04-22	10.2500	10.430000	10.0800	10.1900	-0.196%	201,623	-50.049%
2024-04-19	10.1800	10.530000	10.1200	10.2100	-0.487%	182,193	-50.147%
2024-04-18	10.2700	10.700000	10.0400	10.2600	+0.293%	435,877	-50.390%
2024-04-17	10.4300	10.650000	10.1900	10.2300	-1.445%	484,836	-50.244%
2024-04-16	10.3900	10.410000	10.2500	10.3800	-0.192%	217,909	-50.963%
2024-04-15	10.5700	10.765000	10.2920	10.4000	-1.979%	424,307	-51.058%
2024-04-12	10.8400	10.960000	10.5000	10.6100	-2.122%	266,159	-52.026%
2024-04-11	11.0200	11.055000	10.6400	10.8400	-1.455%	424,970	-53.044%
2024-04-10	10.8300	11.240000	10.5400	11.0000	-0.362%	284,132	-53.727%
2024-04-09	10.7700	11.080000	10.5900	11.0400	+2.793%	234,396	-53.895%
2024-04-08	10.5400	10.900000	10.4801	10.7400	+1.512%	260,366	-52.607%
2024-04-05	10.6900	10.870000	10.5400	10.5800	-1.214%	150,356	-51.890%
2024-04-04	10.6000	11.060000	10.4700	10.7100	+1.613%	387,643	-52.474%
2024-04-03	10.7300	10.815000	10.4700	10.5400	-1.771%	257,310	-51.708%
2024-04-02	10.9300	10.930000	10.6400	10.7300	-2.896%	329,039	-52.563%
2024-04-01	10.5200	11.210000	10.3500	11.0500	+5.138%	594,130	-53.937%
2024-03-28	11.1200	11.218200	10.4550	10.5100	-5.315%	1,062,649	-51.570%
2024-03-27	11.3900	11.690000	10.9600	11.1000	-2.375%	914,347	-54.144%
2024-03-26	11.3700	11.580000	11.2900	11.3700	+0.531%	347,334	-55.233%
2024-03-25	11.2500	11.585000	11.2400	11.3100	+0.444%	738,703	-54.996%
2024-03-22	11.4200	11.500000	11.1400	11.2600	-0.705%	541,629	-54.796%
2024-03-21	10.5500	12.310000	10.2523	11.3400	-5.892%	945,861	-55.115%
2024-03-20	11.7300	12.470000	11.4600	12.0500	+3.345%	337,864	-57.759%
2024-03-19	11.7800	12.340000	11.5800	11.6600	-1.437%	980,379	-56.346%
2024-03-18	12.0100	12.090000	11.7600	11.8300	-1.499%	511,915	-56.974%
2024-03-15	11.9500	12.140000	11.8500	12.0100	+0.083%	186,976	-57.619%
2024-03-14	11.8800	12.080000	11.5300	12.0000	+0.840%	472,588	-57.583%
2024-03-13	11.9900	12.150000	11.6900	11.9000	-0.833%	341,000	-57.227%
2024-03-12	12.2500	12.620000	11.9500	12.0000	-2.041%	632,478	-57.583%
2024-03-11	12.3000	12.500000	12.0400	12.2500	-0.163%	416,573	-58.449%

.dark-mode .Tn7rZb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tn7rZb{ color: #333333; background-color: white; border: 2px solid #333333; }IMTXImmatics N.V.stock NASDAQ

IMTX
Immatics N.V.
stock NASDAQ