Immatics N.V. (IMTX)
5.34
-0.17 (-3.09%)
At close: Jan 28, 2025, 1:28 PM
IMTX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 5.63 | 5.88 | 5.45 | 5.51 | -0.09 | -1.61% | 560,319 |
| Jan 24, 2025 | 5.59 | 5.76 | 5.58 | 5.60 | 0.03 | 0.54% | 1,440,506 |
| Jan 23, 2025 | 5.39 | 5.57 | 5.29 | 5.57 | 0.12 | 2.20% | 1,760,700 |
| Jan 22, 2025 | 5.39 | 5.53 | 5.27 | 5.45 | 0.05 | 0.93% | 1,337,000 |
| Jan 21, 2025 | 5.50 | 5.54 | 5.34 | 5.40 | 0.05 | 0.93% | 1,662,600 |
| Jan 17, 2025 | 5.49 | 5.49 | 5.28 | 5.35 | 0.01 | 0.19% | 1,060,800 |
| Jan 16, 2025 | 5.76 | 5.80 | 5.29 | 5.34 | -0.41 | -7.13% | 1,002,400 |
| Jan 15, 2025 | 6.01 | 6.32 | 5.73 | 5.75 | -0.22 | -3.69% | 695,459 |
| Jan 14, 2025 | 6.25 | 6.40 | 5.95 | 5.97 | -0.28 | -4.48% | 572,300 |
| Jan 13, 2025 | 6.50 | 6.50 | 6.03 | 6.25 | -0.18 | -2.80% | 551,800 |
| Jan 10, 2025 | 6.91 | 7.03 | 6.39 | 6.43 | -0.54 | -7.75% | 607,406 |
| Jan 8, 2025 | 7.03 | 7.16 | 6.94 | 6.97 | -0.07 | -0.99% | 1,332,894 |
| Jan 7, 2025 | 7.35 | 7.42 | 6.97 | 7.04 | -0.24 | -3.30% | 1,240,147 |
| Jan 6, 2025 | 7.18 | 7.35 | 7.08 | 7.28 | 0.11 | 1.53% | 1,203,515 |
| Jan 3, 2025 | 7.49 | 7.54 | 7.00 | 7.17 | -0.25 | -3.37% | 1,323,100 |
| Jan 2, 2025 | 7.17 | 7.69 | 7.06 | 7.42 | 0.31 | 4.36% | 759,100 |
| Dec 31, 2024 | 6.91 | 7.12 | 6.87 | 7.11 | 0.21 | 3.04% | 830,994 |
| Dec 30, 2024 | 7.06 | 7.10 | 6.87 | 6.90 | -0.23 | -3.23% | 5,235,600 |
| Dec 27, 2024 | 7.00 | 7.33 | 6.97 | 7.13 | 0.07 | 0.99% | 360,438 |
| Dec 26, 2024 | 7.04 | 7.20 | 6.91 | 7.06 | -0.04 | -0.56% | 354,232 |
| Dec 24, 2024 | 7.07 | 7.19 | 7.00 | 7.10 | 0.03 | 0.42% | 181,900 |
| Dec 23, 2024 | 6.84 | 7.10 | 6.75 | 7.07 | 0.22 | 3.21% | 383,400 |
| Dec 20, 2024 | 6.81 | 7.20 | 6.79 | 6.85 | -0.03 | -0.44% | 593,521 |
| Dec 19, 2024 | 6.74 | 6.99 | 6.68 | 6.88 | 0.15 | 2.23% | 704,742 |
| Dec 18, 2024 | 7.17 | 7.28 | 6.72 | 6.73 | -0.45 | -6.27% | 783,400 |
| Dec 17, 2024 | 7.25 | 7.40 | 7.16 | 7.18 | -0.09 | -1.24% | 313,348 |
| Dec 16, 2024 | 7.16 | 7.39 | 7.10 | 7.27 | 0.06 | 0.83% | 449,218 |
| Dec 13, 2024 | 7.37 | 7.37 | 6.99 | 7.21 | -0.20 | -2.70% | 683,400 |
| Dec 12, 2024 | 7.65 | 7.73 | 7.38 | 7.41 | -0.11 | -1.46% | 717,517 |
| Dec 11, 2024 | 7.50 | 7.63 | 7.27 | 7.52 | -0.03 | -0.40% | 625,748 |
| Dec 10, 2024 | 7.78 | 7.78 | 7.52 | 7.55 | -0.23 | -2.96% | 402,490 |
| Dec 9, 2024 | 7.89 | 7.98 | 7.76 | 7.78 | -0.07 | -0.89% | 412,936 |
| Dec 6, 2024 | 7.70 | 7.94 | 7.68 | 7.85 | 0.17 | 2.21% | 408,200 |
| Dec 5, 2024 | 7.94 | 8.11 | 7.62 | 7.68 | -0.29 | -3.64% | 330,809 |
| Dec 4, 2024 | 8.04 | 8.09 | 7.93 | 7.97 | -0.09 | -1.12% | 235,205 |
| Dec 3, 2024 | 8.31 | 8.31 | 8.01 | 8.06 | -0.26 | -3.12% | 300,389 |
| Dec 2, 2024 | 8.31 | 8.52 | 8.26 | 8.32 | 0.00 | 0.00% | 808,134 |
| Nov 29, 2024 | 7.88 | 8.36 | 7.86 | 8.32 | 0.41 | 5.18% | 272,323 |
| Nov 27, 2024 | 7.80 | 7.94 | 7.64 | 7.91 | 0.11 | 1.41% | 432,643 |
| Nov 26, 2024 | 7.68 | 7.93 | 7.48 | 7.80 | 0.21 | 2.77% | 710,677 |
| Nov 25, 2024 | 7.71 | 7.91 | 7.58 | 7.59 | 0.00 | 0.00% | 605,564 |
| Nov 22, 2024 | 7.59 | 7.77 | 7.48 | 7.59 | 0.01 | 0.13% | 541,149 |
| Nov 21, 2024 | 7.80 | 8.04 | 7.58 | 7.58 | -0.22 | -2.82% | 780,544 |
| Nov 20, 2024 | 7.79 | 7.89 | 7.46 | 7.80 | -0.01 | -0.13% | 696,326 |
| Nov 19, 2024 | 7.80 | 7.93 | 7.65 | 7.81 | -0.01 | -0.13% | 940,570 |
| Nov 18, 2024 | 8.45 | 8.57 | 7.80 | 7.82 | -0.35 | -4.28% | 1,187,500 |
| Nov 15, 2024 | 8.53 | 8.67 | 7.94 | 8.17 | -0.36 | -4.22% | 1,172,700 |
| Nov 14, 2024 | 8.49 | 8.81 | 8.32 | 8.53 | -0.04 | -0.47% | 839,200 |
| Nov 13, 2024 | 8.56 | 8.78 | 8.41 | 8.57 | 0.09 | 1.06% | 1,114,300 |
| Nov 12, 2024 | 8.96 | 8.96 | 8.39 | 8.48 | -0.56 | -6.19% | 552,819 |