Immatics N.V. (IMTX)
NASDAQ: IMTX
· Real-Time Price · USD
7.70
0.65 (9.22%)
At close: Sep 26, 2025, 3:59 PM
7.67
-0.39%
After-hours: Sep 26, 2025, 07:56 PM EDT
IMTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.10 | 7.71 | 7.10 | 7.70 | 7.70 | 9.22% | 566,201 |
| Sep 25, 2025 | 7.23 | 7.25 | 6.90 | 7.05 | 7.05 | -3.82% | 452,503 |
| Sep 24, 2025 | 7.14 | 7.42 | 7.10 | 7.33 | 7.33 | 2.95% | 302,746 |
| Sep 23, 2025 | 6.94 | 7.15 | 6.86 | 7.12 | 7.12 | 3.94% | 521,982 |
| Sep 22, 2025 | 6.75 | 6.91 | 6.55 | 6.85 | 6.85 | 2.24% | 410,700 |
| Sep 19, 2025 | 6.62 | 6.73 | 6.48 | 6.70 | 6.70 | 1.36% | 1,371,800 |
| Sep 18, 2025 | 6.20 | 6.76 | 6.18 | 6.61 | 6.61 | 9.62% | 505,137 |
| Sep 17, 2025 | 6.06 | 6.08 | 5.92 | 6.03 | 6.03 | 0.50% | 535,825 |
| Sep 16, 2025 | 5.73 | 6.00 | 5.67 | 6.00 | 6.00 | 5.26% | 867,200 |
| Sep 15, 2025 | 5.84 | 5.91 | 5.69 | 5.70 | 5.70 | -2.06% | 932,100 |
| Sep 12, 2025 | 5.89 | 6.00 | 5.75 | 5.82 | 5.82 | -1.69% | 699,411 |
| Sep 11, 2025 | 5.79 | 6.00 | 5.79 | 5.92 | 5.92 | 1.89% | 330,231 |
| Sep 10, 2025 | 5.84 | 6.01 | 5.75 | 5.81 | 5.81 | 0.35% | 371,200 |
| Sep 9, 2025 | 5.81 | 5.83 | 5.68 | 5.79 | 5.79 | -0.34% | 295,200 |
| Sep 8, 2025 | 6.25 | 6.25 | 5.71 | 5.81 | 5.81 | -7.19% | 574,517 |
| Sep 5, 2025 | 5.74 | 6.27 | 5.74 | 6.26 | 6.26 | 9.44% | 3,222,700 |
| Sep 4, 2025 | 5.37 | 5.73 | 5.29 | 5.72 | 5.72 | 4.95% | 756,637 |
| Sep 3, 2025 | 5.36 | 5.64 | 5.36 | 5.45 | 5.45 | 2.06% | 549,000 |
| Sep 2, 2025 | 5.13 | 5.57 | 5.05 | 5.34 | 5.34 | 4.91% | 1,614,765 |
| Aug 29, 2025 | 5.25 | 5.28 | 5.05 | 5.09 | 5.09 | -3.60% | 2,563,600 |