Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Delayed Quote USD

Immatics N.V. (IMTX)

Compare
4.0000
-0.5100
(-11.31%)
At close: 4:00:01 PM EDT
4.0000
0.00
(0.00%)
After hours: 4:05:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20254.44004.44003.88004.00004.00002,067,995
Mar 31, 20254.54004.58004.35004.51004.5100494,800
Mar 28, 20254.68004.97904.55004.63004.6300574,400
Mar 27, 20254.82005.21004.64004.71004.7100836,300
Mar 26, 20254.63004.67504.46004.53004.53002,604,500
Mar 25, 20254.98005.11504.68004.68004.6800314,300
Mar 24, 20255.04005.18004.93005.00005.0000358,000
Mar 21, 20255.32005.32004.85505.00005.0000516,800
Mar 20, 20255.39005.63005.20005.30005.30002,115,200
Mar 19, 20255.10005.38004.86105.37005.3700793,800
Mar 18, 20255.01005.13504.87005.11005.1100627,200
Mar 17, 20254.58005.01004.58004.98004.9800681,100
Mar 14, 20254.49004.62004.46004.55004.5500393,400
Mar 13, 20254.54004.63004.39004.52004.5200442,800
Mar 12, 20254.48004.62004.43004.55004.5500198,800
Mar 11, 20254.50004.52504.37004.45004.4500469,300
Mar 10, 20254.60004.65004.43004.50004.5000333,000
Mar 7, 20254.78004.80004.62004.66004.6600233,800
Mar 6, 20254.76004.82004.64004.80004.8000339,200
Mar 5, 20254.37004.81004.37004.80004.8000918,300
Mar 4, 20254.18004.38504.06004.34004.3400681,300
Mar 3, 20254.40004.41004.18004.18004.1800420,500
Feb 28, 20254.32004.48004.27004.38004.3800378,400
Feb 27, 20254.22004.41104.22004.38004.3800883,200
Feb 26, 20254.34004.37004.21004.25004.2500467,900
Feb 25, 20254.65004.69504.36504.38004.3800450,100
Feb 24, 20254.59004.71304.46004.65004.65002,393,900
Feb 21, 20254.64004.68704.48004.60004.60001,735,200
Feb 20, 20254.77004.83004.51004.60004.60001,167,500
Feb 19, 20254.85005.00504.72004.77004.7700716,100
Feb 18, 20255.08005.21004.83004.84004.8400703,500
Feb 14, 20255.11005.25005.03005.05005.0500600,500
Feb 13, 20255.09005.12004.90005.09005.09001,425,400
Feb 12, 20254.91005.14004.85005.07005.0700658,700
Feb 11, 20255.20005.20004.88004.95004.95001,536,700
Feb 10, 20255.41005.41005.17005.27005.2700470,400
Feb 7, 20255.64005.64005.35505.40005.4000451,400
Feb 6, 20255.80005.80005.54005.65005.6500610,800
Feb 5, 20255.42005.82005.37005.81005.8100514,700
Feb 4, 20255.30005.43005.20005.42005.42001,977,700
Feb 3, 20255.36005.40005.19505.27005.27001,416,800
Jan 31, 20255.42005.57005.36505.47005.47002,146,400
Jan 30, 20255.35005.53005.28005.40005.40002,195,200
Jan 29, 20255.32005.42505.27005.33005.33001,302,500
Jan 28, 20255.55005.58005.32005.34005.34001,494,200
Jan 27, 20255.63005.87505.45005.51005.51001,611,400
Jan 24, 20255.59005.76005.58005.60005.60001,440,400
Jan 23, 20255.39005.57005.29005.57005.57001,760,700
Jan 22, 20255.39005.53005.27405.45005.45001,337,000
Jan 21, 20255.50005.53505.34005.40005.40001,662,600
Jan 17, 20255.49005.49005.28005.35005.35001,060,800
Jan 16, 20255.76005.79605.29005.34005.34001,002,400
Jan 15, 20256.01006.32005.73005.75005.7500695,400
Jan 14, 20256.25006.39805.95005.97005.9700572,300
Jan 13, 20256.50006.50006.03006.25006.2500551,800
Jan 10, 20256.91007.02506.39006.43006.4300607,400
Jan 8, 20257.03007.16006.93506.97006.97001,332,800
Jan 7, 20257.35007.42006.97007.04007.04001,240,100
Jan 6, 20257.18007.34507.08007.28007.28001,203,500
Jan 3, 20257.49007.54007.00007.17007.17001,323,000
Jan 2, 20257.17007.69007.06007.42007.4200759,100
Dec 31, 20246.91007.12006.87007.11007.1100830,900
Dec 30, 20247.06007.10006.87006.90006.90005,235,600
Dec 27, 20247.00007.33006.97107.13007.1300360,400
Dec 26, 20247.04007.20006.91007.06007.0600354,100
Dec 24, 20247.07007.19007.00007.10007.1000181,900
Dec 23, 20246.84007.10006.75007.07007.0700383,400
Dec 20, 20246.81007.20006.79006.85006.8500593,500
Dec 19, 20246.74006.99006.68006.88006.8800704,700
Dec 18, 20247.17007.28006.72006.73006.7300783,400
Dec 17, 20247.25007.39507.16007.18007.1800313,300
Dec 16, 20247.16007.39007.10007.27007.2700449,200
Dec 13, 20247.37007.37006.99007.21007.2100683,400
Dec 12, 20247.65007.73007.38007.41007.4100717,500
Dec 11, 20247.50007.63307.27007.52007.5200625,700
Dec 10, 20247.78007.78007.52007.55007.5500402,200
Dec 9, 20247.89007.98007.76007.78007.7800412,900
Dec 6, 20247.70007.93507.68107.85007.8500408,200
Dec 5, 20247.94008.10607.62007.68007.6800330,800
Dec 4, 20248.04008.09007.93007.97007.9700235,200
Dec 3, 20248.31008.31008.00508.06008.0600300,300
Dec 2, 20248.31008.52008.25508.32008.3200808,100
Nov 29, 20247.88008.36007.86008.32008.3200272,300
Nov 27, 20247.80007.94007.64007.91007.9100432,500
Nov 26, 20247.68007.93007.47507.80007.8000710,600
Nov 25, 20247.71007.91007.58007.59007.5900605,300
Nov 22, 20247.59007.77007.48007.59007.5900541,100
Nov 21, 20247.80008.04007.58007.58007.5800780,500
Nov 20, 20247.79007.89007.46007.80007.8000696,300
Nov 19, 20247.80007.93007.65007.81007.8100940,200
Nov 18, 20248.45008.57007.80007.82007.82001,187,500
Nov 15, 20248.53008.67007.94008.17008.17001,172,700
Nov 14, 20248.49008.81008.32008.53008.5300839,200
Nov 13, 20248.56008.78008.41008.57008.57001,114,300
Nov 12, 20248.96008.96008.39008.48008.4800552,800
Nov 11, 20249.25509.26008.84009.04009.0400505,900
Nov 8, 20249.21009.35009.06009.25009.2500646,600
Nov 7, 20249.19009.36009.16009.25009.2500273,500
Nov 6, 20249.39009.39009.13509.19009.1900174,900
Nov 5, 20249.31009.40009.06009.36009.3600276,000
Nov 4, 20249.33009.48509.24009.35009.3500292,400
Nov 1, 20249.15009.44009.15009.33009.3300280,900
Oct 31, 20249.21009.21008.96209.10009.1000399,100
Oct 30, 20249.32009.37009.21009.23009.2300166,200
Oct 29, 20249.29009.41509.20009.36009.3600373,300
Oct 28, 20249.25009.53009.25009.28009.2800271,100
Oct 25, 20249.57009.83009.21009.26009.2600520,300
Oct 24, 20249.39009.56009.34009.53009.53001,485,900
Oct 23, 20249.52009.52009.28009.36009.3600205,400
Oct 22, 20249.58009.68009.50009.54009.5400147,600
Oct 21, 20249.89009.90009.52009.62009.6200454,900
Oct 18, 20249.59009.95009.56509.88009.8800444,700
Oct 17, 20249.41009.59009.18009.55009.5500716,800
Oct 16, 20249.52009.57009.32009.45009.4500767,800
Oct 15, 20249.24009.66009.22009.49009.4900774,400
Oct 14, 20249.35009.46009.16009.29509.29502,238,200
Oct 11, 20249.30009.41009.19009.34009.34004,711,900
Oct 10, 202410.330010.75009.25009.34509.34502,387,000
Oct 9, 202410.980011.200010.810011.070011.0700163,700
Oct 8, 202410.980011.110010.770010.970010.9700223,800
Oct 7, 202411.360011.400010.810010.930010.9300295,800
Oct 4, 202410.480010.920010.460010.860010.8600264,100
Oct 3, 202410.440010.505010.130010.350010.3500481,500
Oct 2, 202411.210011.270010.501010.520010.5200411,800
Oct 1, 202411.340011.340011.100011.210011.2100228,100
Sep 30, 202411.730011.830011.340011.410011.4100346,200
Sep 27, 202411.750011.840011.670011.730011.730071,400
Sep 26, 202411.850011.970011.670011.730011.7300155,400
Sep 25, 202411.700011.850011.510011.800011.8000298,200
Sep 24, 202411.840011.960011.370011.680011.6800329,100
Sep 23, 202412.170012.170011.700011.770011.7700474,800
Sep 20, 202412.130012.190011.910012.080012.0800151,700
Sep 19, 202412.340012.505012.090012.160012.1600179,200
Sep 18, 202412.190012.565012.060012.190012.1900257,600
Sep 17, 202412.760012.940012.160012.170012.1700806,800
Sep 16, 202412.670013.090012.430012.730012.73001,104,900
Sep 13, 202412.570012.860012.530012.680012.6800299,600
Sep 12, 202411.800012.500011.710012.460012.4600576,600
Sep 11, 202411.880012.085011.690011.690011.6900285,100
Sep 10, 202412.180012.248011.880011.930011.9300281,800
Sep 9, 202411.770012.540011.740012.180012.1800536,900
Sep 6, 202411.490011.780011.205011.730011.7300537,400
Sep 5, 202411.260011.520011.020011.430011.4300670,200
Sep 4, 202411.020011.500010.940011.240011.2400508,700
Sep 3, 202411.080011.130010.830011.050011.0500497,200
Aug 30, 202411.100011.155011.000011.090011.090095,300
Aug 29, 202411.060011.130010.910011.080011.0800178,200
Aug 28, 202410.930011.105010.870010.970010.9700481,900
Aug 27, 202411.490011.550010.920010.930010.9300279,900
Aug 26, 202411.210011.620011.180011.490011.4900233,000
Aug 23, 202411.300011.360011.080011.210011.2100145,500
Aug 22, 202411.510011.510011.090011.210011.2100630,400
Aug 21, 202411.710011.780011.470011.540011.5400236,700
Aug 20, 202411.640011.900011.450011.750011.7500244,000
Aug 19, 202411.580011.850011.300011.790011.7900494,500
Aug 16, 202411.510011.710011.370011.510011.5100175,100
Aug 15, 202411.950011.950011.460011.500011.5000223,500
Aug 14, 202411.520011.790011.340011.710011.7100300,200
Aug 13, 202411.380011.690011.260011.510011.5100291,300
Aug 12, 202411.570011.670011.300011.370011.3700205,900
Aug 9, 202411.470011.560011.250011.530011.5300137,500
Aug 8, 202411.110011.470011.050011.400011.4000204,400
Aug 7, 202411.350011.410011.050011.060011.0600180,400
Aug 6, 202411.440011.530011.160011.210011.2100117,700
Aug 5, 202411.130011.615011.000011.350011.3500238,400
Aug 2, 202411.590011.710011.420011.610011.6100224,000
Aug 1, 202412.000012.105011.700011.810011.8100491,800
Jul 31, 202412.040012.040011.520012.020012.0200185,400
Jul 30, 202412.120012.220011.790011.880011.8800217,800
Jul 29, 202412.340012.340011.880012.080012.0800170,000
Jul 26, 202412.610012.610012.260012.300012.3000308,300
Jul 25, 202412.320012.810012.210012.390012.3900367,400
Jul 24, 202412.860013.000012.280012.380012.3800349,700
Jul 23, 202412.310012.980012.155012.920012.9200733,300
Jul 22, 202412.590012.670012.260012.350012.3500109,900
Jul 19, 202412.370012.680012.330012.520012.5200177,200
Jul 18, 202412.320012.555012.140012.325012.3250270,900
Jul 17, 202412.550012.620012.270012.290012.2900239,500
Jul 16, 202412.620012.790012.490012.550012.5500107,400
Jul 15, 202412.830012.890012.560012.560012.5600156,500
Jul 12, 202412.380013.020012.170012.700012.7000512,600
Jul 11, 202412.230012.440011.960012.240012.2400223,600
Jul 10, 202412.330012.500011.910012.100012.1000683,700
Jul 9, 202411.850012.318011.520012.250012.2500471,100
Jul 8, 202411.820012.100011.635011.850011.8500165,500
Jul 5, 202411.730011.780011.500011.740011.7400143,800
Jul 3, 202412.040012.070011.760011.820011.820080,500
Jul 2, 202411.950012.050011.660012.020012.0200339,600
Jul 1, 202411.610012.210011.550012.000012.0000450,900
Jun 28, 202411.750012.270011.330011.620011.6200459,700
Jun 27, 202411.880011.940011.720011.790011.7900229,200
Jun 26, 202411.930011.940011.710011.820011.8200134,300
Jun 25, 202412.170012.231011.930012.000012.0000275,000
Jun 24, 202412.420012.530012.170012.200012.2000165,300
Jun 21, 202412.550012.665012.150012.370012.3700422,600
Jun 20, 202412.400012.740012.290012.430012.4300456,000
Jun 18, 202412.900013.120012.510012.580012.5800407,200
Jun 17, 202413.000013.230012.730013.010013.0100375,900
Jun 14, 202412.870013.365012.647013.020013.0200166,800
Jun 13, 202413.120013.220012.830012.950012.9500392,600
Jun 12, 202413.530013.690012.900013.120013.1200517,800
Jun 11, 202412.770013.610012.610013.260013.2600579,500
Jun 10, 202413.110013.200012.750012.880012.88001,509,200
Jun 7, 202413.510013.700013.150013.160013.1600445,400
Jun 6, 202413.330013.770013.100013.490013.4900576,400
Jun 5, 202412.500013.600012.291013.440013.4400986,600
Jun 4, 202412.110012.480011.960012.420012.4200927,100
Jun 3, 202411.140012.280010.970012.130012.13001,027,800
May 31, 202411.290011.455010.810011.030011.0300702,400
May 30, 202411.620011.930011.260011.280011.2800495,000
May 29, 202411.620011.850011.420011.550011.5500560,600
May 28, 202411.480011.900011.320011.670011.67001,355,500
May 24, 20249.850011.83009.820011.700011.70002,174,300
May 23, 202410.300010.35009.79009.82009.8200638,600
May 22, 202410.520010.700010.295010.340010.3400688,000
May 21, 202410.950011.140010.590010.630010.6300221,800
May 20, 202410.960011.050010.635010.940010.9400534,700
May 17, 202410.780010.960010.590010.960010.9600288,000
May 16, 202411.220011.380010.790010.810010.8100525,300
May 15, 202411.670011.930010.870011.080011.08001,116,800
May 14, 202411.980012.550011.520011.600011.60001,802,500
May 13, 202410.840011.119010.750011.000011.0000703,800
May 10, 202410.650011.160010.610010.830010.8300794,300
May 9, 202410.590010.750010.560010.640010.6400440,800
May 8, 202410.710010.790010.530010.630010.6300183,200
May 7, 202410.730010.855010.640010.720010.7200181,200
May 6, 202410.810010.885010.640010.740010.7400179,800
May 3, 202411.080011.180010.740010.770010.7700251,400
May 2, 202410.880011.160010.730010.890010.8900334,600
May 1, 20249.970011.03009.870010.810010.8100643,800
Apr 30, 20249.910010.24009.80009.93009.9300292,800
Apr 29, 202410.110010.25909.95009.98009.9800250,000
Apr 26, 20249.840010.05009.770010.010010.0100297,100
Apr 25, 202410.010010.03609.67009.78009.7800685,200
Apr 24, 202410.420010.610010.125010.150010.1500221,400
Apr 23, 202410.250010.600010.250010.420010.4200383,900
Apr 22, 202410.250010.430010.080010.190010.1900201,600
Apr 19, 202410.180010.530010.120010.210010.2100182,200
Apr 18, 202410.270010.700010.040010.260010.2600435,900
Apr 17, 202410.430010.650010.190010.230010.2300484,800
Apr 16, 202410.390010.410010.250010.380010.3800217,900
Apr 15, 202410.570010.765010.292010.400010.4000424,300
Apr 12, 202410.840010.960010.500010.610010.6100266,200
Apr 11, 202411.020011.055010.640010.840010.8400425,000
Apr 10, 202410.830011.240010.540011.000011.0000284,100
Apr 9, 202410.770011.080010.590011.040011.0400234,400
Apr 8, 202410.540010.900010.480010.740010.7400260,400
Apr 5, 202410.690010.870010.540010.580010.5800150,400
Apr 4, 202410.600011.060010.470010.710010.7100387,600
Apr 3, 202410.730010.815010.470010.540010.5400257,300
Apr 2, 202410.930010.930010.640010.730010.7300329,000

Related Tickers

EWTX Edgewise Therapeutics, Inc.
20.13
-8.50%
 
BCYC Bicycle Therapeutics plc
7.85
-7.54%
 
SRRK Scholar Rock Holding Corporation
30.06
-6.50%
 
REPL Replimune Group, Inc.
8.40
-13.85%
 
BCAX Bicara Therapeutics Inc.
12.66
-2.84%
 
IDYA IDEAYA Biosciences, Inc.
14.77
-9.83%
 
TCRX TScan Therapeutics, Inc.
1.2700
-7.97%
 
IMCR Immunocore Holdings plc
28.63
-3.51%
 
ADAP Adaptimmune Therapeutics plc
0.2500
+26.90%
 
FBRX Forte Biosciences, Inc.
7.43
-4.25%