Immatics N.V. (IMTX)
NASDAQ: IMTX
· Real-Time Price · USD
6.26
0.54 (9.44%)
At close: Sep 05, 2025, 3:59 PM
6.30
0.64%
After-hours: Sep 05, 2025, 05:03 PM EDT
IMTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.74 | 6.27 | 5.74 | 6.26 | 6.26 | 9.44% | 3,222,691 |
| 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 |
| Aug 28, 2025 | 5.52 | 5.52 | 5.24 | 5.28 | 5.28 | -2.22% | 324,900 |
| Aug 27, 2025 | 5.31 | 5.56 | 5.26 | 5.40 | 5.40 | 0.93% | 610,302 |
| Aug 26, 2025 | 5.26 | 5.41 | 5.16 | 5.35 | 5.35 | 2.29% | 973,720 |
| Aug 25, 2025 | 5.69 | 5.69 | 5.22 | 5.23 | 5.23 | -8.08% | 828,300 |
| Aug 22, 2025 | 5.63 | 5.79 | 5.60 | 5.69 | 5.69 | 1.07% | 302,231 |
| Aug 21, 2025 | 5.59 | 5.67 | 5.52 | 5.63 | 5.63 | 0.54% | 187,000 |
| Aug 20, 2025 | 5.59 | 5.63 | 5.42 | 5.60 | 5.60 | 0.18% | 371,800 |
| Aug 19, 2025 | 6.17 | 6.18 | 5.59 | 5.59 | 5.59 | -9.98% | 545,100 |
| Aug 18, 2025 | 6.36 | 6.47 | 6.02 | 6.21 | 6.21 | -1.90% | 1,268,122 |
| Aug 15, 2025 | 5.99 | 6.39 | 5.95 | 6.33 | 6.33 | 7.29% | 462,100 |
| Aug 14, 2025 | 6.11 | 6.14 | 5.68 | 5.90 | 5.90 | -3.28% | 791,358 |
| 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 |