U.S. Markets closed

Immatics N.V. (IMTX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
12.21-0.35 (-2.79%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202112.5412.7312.0612.2112.2131,000
Jul 22, 202112.3112.7512.1812.5612.5674,100
Jul 21, 202112.1512.2111.8512.1812.1851,900
Jul 20, 202112.0612.1511.8512.1012.10119,700
Jul 19, 202111.9912.2311.7511.9911.99140,600
Jul 16, 202112.0812.4511.9512.0412.0467,800
Jul 15, 202112.0312.0911.8211.9211.9287,600
Jul 14, 202112.4212.4211.8812.0912.0957,600
Jul 13, 202112.0012.3911.9812.3012.3051,100
Jul 12, 202112.1312.4812.0112.0412.0431,100
Jul 09, 202111.8712.5211.6712.3412.34138,500
Jul 08, 202111.7211.8611.5611.8411.8450,300
Jul 07, 202111.8711.8711.6011.8311.8365,800
Jul 06, 202111.8611.8711.6411.7911.7956,900
Jul 02, 202111.7011.8911.5411.8111.8140,800
Jul 01, 202111.6011.8211.4911.7311.7347,500
Jun 30, 202111.9811.9811.4211.6111.6197,100
Jun 29, 202111.8912.2211.7211.9311.9359,700
Jun 28, 202111.9912.1511.5311.8611.8667,200
Jun 25, 202111.5712.0011.4011.9011.9053,000
Jun 24, 202111.7011.9811.3311.6211.6268,000
Jun 23, 202111.5711.8211.3911.6911.6983,200
Jun 22, 202111.7311.9611.5311.6011.6048,300
Jun 21, 202111.6111.8911.6011.7811.7848,000
Jun 18, 202111.9912.0811.5611.8011.80139,200
Jun 17, 202111.7312.0611.7312.0512.0542,300
Jun 16, 202111.7912.0311.6811.8111.8182,200
Jun 15, 202112.2512.3011.7511.7911.7999,300
Jun 14, 202112.2712.4312.1312.1912.1984,100
Jun 11, 202112.4212.5512.2512.2612.2639,300
Jun 10, 202112.3212.5211.9512.4312.4344,700
Jun 09, 202112.3012.5512.1712.3412.3482,600
Jun 08, 202112.2812.4612.0312.1712.1774,300
Jun 07, 202111.8712.3211.7312.1412.14218,600
Jun 04, 202111.7912.1011.3812.0112.01154,800
Jun 03, 202111.4511.7411.4411.6811.68117,400
Jun 02, 202110.9511.6210.9511.6211.62238,000
Jun 01, 202111.2511.4710.9110.9210.9288,900
May 28, 202111.1811.4911.1211.2311.23113,300
May 27, 202111.4911.5011.1611.2211.2253,800
May 26, 202111.2011.4711.2011.4511.45137,400
May 25, 202111.3111.4311.1411.2111.21108,500
May 24, 202111.3511.4811.2111.2211.2273,000
May 21, 202111.0011.4011.0011.3011.30103,700
May 20, 202110.7111.1310.7111.0011.0090,100
May 19, 202110.9410.9410.4510.7010.70146,000
May 18, 202111.1911.2310.8010.8310.8374,300
May 17, 202110.7711.2110.7711.0011.0081,000
May 14, 202110.5310.8410.5310.7210.72191,200
May 13, 202110.7610.8910.3610.4310.43112,800
May 12, 202110.7310.8510.5210.5910.59120,300
May 11, 202110.8311.3010.6110.7110.71191,300
May 10, 202111.5311.6610.6910.7310.73264,000
May 07, 202111.5111.8711.3511.5211.5268,700
May 06, 202111.8511.9411.3311.5311.53196,800
May 05, 202112.1112.2511.7611.8311.83197,100
May 04, 202112.5012.7811.8311.9911.99166,400
May 03, 202112.3412.7212.2512.4512.45218,900
Apr 30, 202112.5412.7512.1912.2212.22262,400
Apr 29, 202112.6712.8012.4312.5312.53157,500
Apr 28, 202112.7613.0612.4212.6512.65135,100
Apr 27, 202113.1113.1512.6012.7312.73182,200
Apr 26, 202112.9013.2012.6212.8112.81152,700
Apr 23, 202112.6312.9612.5612.7712.77150,600
Apr 22, 202112.1912.7912.0312.5612.56128,500
Apr 21, 202111.9412.3111.8012.1812.1870,300
Apr 20, 202111.9912.2011.8412.0012.0069,900
Apr 19, 202112.3212.3411.8312.0712.0798,000
Apr 16, 202112.7612.7611.9912.0312.03154,000
Apr 15, 202112.1912.9612.1912.6612.66237,400
Apr 14, 202111.3112.1511.1112.0712.07221,400
Apr 13, 202111.6211.6811.1411.3011.30145,700
Apr 12, 202111.6911.9911.4411.5911.59132,000
Apr 09, 202111.9311.9911.5911.6811.6851,400
Apr 08, 202111.6712.0011.5011.9011.90146,300
Apr 07, 202111.6111.8511.4311.5311.53118,500
Apr 06, 202112.1212.4211.6611.6611.66214,500
Apr 05, 202111.8112.2311.6912.1312.13141,400
Apr 01, 202111.5512.0011.4211.6411.64320,400
Mar 31, 202111.7611.9811.1611.2111.21262,400
Mar 30, 202111.9112.3211.6811.6811.68231,000
Mar 29, 202112.2612.5711.8011.8311.83290,800
Mar 26, 202112.7012.8212.0512.3212.32298,600
Mar 25, 202112.5012.7712.2212.7112.71164,900
Mar 24, 202112.8013.0612.4412.5412.54261,600
Mar 23, 202113.6413.7612.6812.8112.81429,100
Mar 22, 202114.3014.7513.5513.6813.68233,500
Mar 19, 202114.3715.5914.1114.1914.19670,800
Mar 18, 202114.1215.0413.7214.1114.111,171,600
Mar 17, 202115.5018.4214.0314.6014.6039,183,800
Mar 16, 202111.6311.6511.3911.6311.63140,100
Mar 15, 202111.0211.6010.8011.5011.50184,100
Mar 12, 202110.9511.2110.6110.9510.9580,900
Mar 11, 202110.9611.2710.8110.9410.9481,600
Mar 10, 202110.6110.8010.3610.7510.75168,000
Mar 09, 202110.2910.6510.2510.4610.46119,400
Mar 08, 202110.3310.7610.1210.2410.24105,100
Mar 05, 202110.3710.7410.3010.3710.37243,300
Mar 04, 202110.6511.1210.3010.3610.36204,700
Mar 03, 202111.3311.4310.6910.6910.6999,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...