Immatics N.V. (IMTX)
NASDAQ: IMTX
· Real-Time Price · USD
6.18
0.28 (4.75%)
At close: Aug 15, 2025, 12:03 PM
IMTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.11 | 6.14 | 5.68 | 5.90 | 5.90 | -3.28% | 617,799 |
| Aug 13, 2025 | 6.00 | 6.50 | 5.56 | 6.10 | 6.10 | -4.98% | 3,642,500 |
| Aug 12, 2025 | 6.31 | 6.48 | 6.31 | 6.42 | 6.42 | 1.26% | 198,023 |
| Aug 11, 2025 | 6.11 | 6.48 | 6.05 | 6.34 | 6.34 | 2.59% | 289,142 |
| Aug 8, 2025 | 6.36 | 6.47 | 6.17 | 6.18 | 6.18 | -2.22% | 189,902 |
| Aug 7, 2025 | 6.32 | 6.36 | 6.21 | 6.32 | 6.32 | -0.32% | 329,900 |
| Aug 6, 2025 | 6.62 | 6.62 | 6.19 | 6.34 | 6.34 | -4.66% | 352,349 |
| Aug 5, 2025 | 6.60 | 6.66 | 6.51 | 6.65 | 6.65 | 0.61% | 243,100 |
| Aug 4, 2025 | 6.51 | 6.61 | 6.40 | 6.61 | 6.61 | 2.01% | 268,100 |
| Aug 1, 2025 | 6.33 | 6.57 | 6.29 | 6.48 | 6.48 | 0.47% | 386,235 |
| Jul 31, 2025 | 6.68 | 6.75 | 6.30 | 6.45 | 6.45 | -3.44% | 547,200 |
| Jul 30, 2025 | 6.70 | 6.80 | 6.63 | 6.68 | 6.68 | 0.75% | 371,938 |
| Jul 29, 2025 | 6.66 | 6.70 | 6.44 | 6.63 | 6.63 | -0.60% | 529,655 |
| Jul 28, 2025 | 6.57 | 6.74 | 6.52 | 6.67 | 6.67 | 1.68% | 392,900 |
| Jul 25, 2025 | 6.48 | 6.56 | 6.23 | 6.56 | 6.56 | 1.71% | 310,640 |
| Jul 24, 2025 | 6.45 | 6.51 | 6.17 | 6.45 | 6.45 | 0.00% | 330,030 |
| Jul 23, 2025 | 6.03 | 6.57 | 5.95 | 6.45 | 6.45 | 8.59% | 542,900 |
| Jul 22, 2025 | 5.85 | 5.98 | 5.72 | 5.94 | 5.94 | 1.54% | 368,231 |
| Jul 21, 2025 | 6.05 | 6.17 | 5.70 | 5.85 | 5.85 | -2.50% | 207,700 |
| Jul 18, 2025 | 6.28 | 6.38 | 5.98 | 6.00 | 6.00 | -3.38% | 187,890 |