Immatics N.V. (IMTX)
4.24
0.06 (1.44%)
At close: Mar 04, 2025, 11:51 AM
IMTX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 4.40 | 4.41 | 4.18 | 4.18 | -0.20 | -4.57% | 381,646 |
| Feb 28, 2025 | 4.32 | 4.48 | 4.27 | 4.38 | 0.00 | 0.00% | 378,403 |
| Feb 27, 2025 | 4.22 | 4.41 | 4.22 | 4.38 | 0.13 | 3.06% | 883,217 |
| Feb 26, 2025 | 4.34 | 4.37 | 4.21 | 4.25 | -0.13 | -2.97% | 467,900 |
| Feb 25, 2025 | 4.65 | 4.70 | 4.37 | 4.38 | -0.27 | -5.81% | 450,125 |
| Feb 24, 2025 | 4.59 | 4.71 | 4.46 | 4.65 | 0.05 | 1.09% | 2,393,900 |
| Feb 21, 2025 | 4.64 | 4.69 | 4.48 | 4.60 | 0.00 | 0.00% | 1,735,264 |
| Feb 20, 2025 | 4.77 | 4.83 | 4.51 | 4.60 | -0.17 | -3.56% | 1,167,856 |
| Feb 19, 2025 | 4.85 | 5.01 | 4.72 | 4.77 | -0.07 | -1.45% | 716,120 |
| Feb 18, 2025 | 5.08 | 5.21 | 4.83 | 4.84 | -0.21 | -4.16% | 703,603 |
| Feb 14, 2025 | 5.11 | 5.25 | 5.03 | 5.05 | -0.04 | -0.79% | 600,500 |
| Feb 13, 2025 | 5.09 | 5.12 | 4.90 | 5.09 | 0.02 | 0.39% | 1,425,441 |
| Feb 12, 2025 | 4.91 | 5.14 | 4.85 | 5.07 | 0.12 | 2.42% | 658,774 |
| Feb 11, 2025 | 5.20 | 5.20 | 4.88 | 4.95 | -0.32 | -6.07% | 1,536,745 |
| Feb 10, 2025 | 5.41 | 5.41 | 5.17 | 5.27 | -0.13 | -2.41% | 470,400 |
| Feb 7, 2025 | 5.64 | 5.64 | 5.36 | 5.40 | -0.25 | -4.42% | 451,405 |
| Feb 6, 2025 | 5.80 | 5.80 | 5.54 | 5.65 | -0.16 | -2.75% | 610,817 |
| Feb 5, 2025 | 5.42 | 5.82 | 5.37 | 5.81 | 0.39 | 7.20% | 514,866 |
| Feb 4, 2025 | 5.30 | 5.43 | 5.20 | 5.42 | 0.15 | 2.85% | 1,977,700 |
| Feb 3, 2025 | 5.36 | 5.40 | 5.20 | 5.27 | -0.20 | -3.66% | 1,416,944 |
| Jan 31, 2025 | 5.42 | 5.57 | 5.37 | 5.47 | 0.07 | 1.30% | 2,146,452 |
| Jan 30, 2025 | 5.35 | 5.53 | 5.28 | 5.40 | 0.07 | 1.31% | 2,195,212 |
| Jan 29, 2025 | 5.32 | 5.43 | 5.27 | 5.33 | -0.01 | -0.19% | 1,302,547 |
| Jan 28, 2025 | 5.55 | 5.58 | 5.32 | 5.34 | -0.17 | -3.09% | 1,494,226 |
| Jan 27, 2025 | 5.63 | 5.88 | 5.45 | 5.51 | -0.09 | -1.61% | 1,611,400 |
| 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 |