NasdaqCM - Delayed Quote USD

Immatics N.V. (IMTX)

Compare
9.55 +0.10 (+1.06%)
At close: 4:00 PM EDT
10.30 +0.75 (+7.85%)
After hours: 4:18 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 9.41 9.59 9.18 9.55 9.55 716,675
Oct 16, 2024 9.52 9.57 9.32 9.45 9.45 767,800
Oct 15, 2024 9.24 9.66 9.22 9.49 9.49 774,400
Oct 14, 2024 9.35 9.46 9.16 9.30 9.30 2,238,200
Oct 11, 2024 9.30 9.41 9.19 9.34 9.34 4,711,900
Oct 10, 2024 10.33 10.75 9.25 9.35 9.35 2,387,000
Oct 9, 2024 10.98 11.20 10.81 11.07 11.07 163,700
Oct 8, 2024 10.98 11.11 10.77 10.97 10.97 223,800
Oct 7, 2024 11.36 11.40 10.81 10.93 10.93 295,800
Oct 4, 2024 10.48 10.92 10.46 10.86 10.86 264,100
Oct 3, 2024 10.44 10.51 10.13 10.35 10.35 481,500
Oct 2, 2024 11.21 11.27 10.50 10.52 10.52 411,800
Oct 1, 2024 11.34 11.34 11.10 11.21 11.21 228,100
Sep 30, 2024 11.73 11.83 11.34 11.41 11.41 346,200
Sep 27, 2024 11.75 11.84 11.67 11.73 11.73 71,400
Sep 26, 2024 11.85 11.97 11.67 11.73 11.73 155,400
Sep 25, 2024 11.70 11.85 11.51 11.80 11.80 298,200
Sep 24, 2024 11.84 11.96 11.37 11.68 11.68 329,100
Sep 23, 2024 12.17 12.17 11.70 11.77 11.77 474,800
Sep 20, 2024 12.13 12.19 11.91 12.08 12.08 151,700
Sep 19, 2024 12.34 12.51 12.09 12.16 12.16 179,200
Sep 18, 2024 12.19 12.56 12.06 12.19 12.19 257,600
Sep 17, 2024 12.76 12.94 12.16 12.17 12.17 806,800
Sep 16, 2024 12.67 13.09 12.43 12.73 12.73 1,104,900
Sep 13, 2024 12.57 12.86 12.53 12.68 12.68 299,600
Sep 12, 2024 11.80 12.50 11.71 12.46 12.46 576,600
Sep 11, 2024 11.88 12.09 11.69 11.69 11.69 285,100
Sep 10, 2024 12.18 12.25 11.88 11.93 11.93 281,800
Sep 9, 2024 11.77 12.54 11.74 12.18 12.18 536,900
Sep 6, 2024 11.49 11.78 11.20 11.73 11.73 537,400
Sep 5, 2024 11.26 11.52 11.02 11.43 11.43 670,200
Sep 4, 2024 11.02 11.50 10.94 11.24 11.24 508,700
Sep 3, 2024 11.08 11.13 10.83 11.05 11.05 497,200
Aug 30, 2024 11.10 11.15 11.00 11.09 11.09 95,300
Aug 29, 2024 11.06 11.13 10.91 11.08 11.08 178,200
Aug 28, 2024 10.93 11.10 10.87 10.97 10.97 481,900
Aug 27, 2024 11.49 11.55 10.92 10.93 10.93 279,900
Aug 26, 2024 11.21 11.62 11.18 11.49 11.49 233,000
Aug 23, 2024 11.30 11.36 11.08 11.21 11.21 145,500
Aug 22, 2024 11.51 11.51 11.09 11.21 11.21 630,400
Aug 21, 2024 11.71 11.78 11.47 11.54 11.54 236,700
Aug 20, 2024 11.64 11.90 11.45 11.75 11.75 244,000
Aug 19, 2024 11.58 11.85 11.30 11.79 11.79 494,500
Aug 16, 2024 11.51 11.71 11.37 11.51 11.51 175,100
Aug 15, 2024 11.95 11.95 11.46 11.50 11.50 223,500
Aug 14, 2024 11.52 11.79 11.34 11.71 11.71 300,200
Aug 13, 2024 11.38 11.69 11.26 11.51 11.51 291,300
Aug 12, 2024 11.57 11.67 11.30 11.37 11.37 205,900
Aug 9, 2024 11.47 11.56 11.25 11.53 11.53 137,500
Aug 8, 2024 11.11 11.47 11.05 11.40 11.40 204,400
Aug 7, 2024 11.35 11.41 11.05 11.06 11.06 180,400
Aug 6, 2024 11.44 11.53 11.16 11.21 11.21 117,700
Aug 5, 2024 11.13 11.61 11.00 11.35 11.35 238,400
Aug 2, 2024 11.59 11.71 11.42 11.61 11.61 224,000
Aug 1, 2024 12.00 12.10 11.70 11.81 11.81 491,800
Jul 31, 2024 12.04 12.04 11.52 12.02 12.02 185,400
Jul 30, 2024 12.12 12.22 11.79 11.88 11.88 217,800
Jul 29, 2024 12.34 12.34 11.88 12.08 12.08 170,000
Jul 26, 2024 12.61 12.61 12.26 12.30 12.30 308,300
Jul 25, 2024 12.32 12.81 12.21 12.39 12.39 367,400
Jul 24, 2024 12.86 13.00 12.28 12.38 12.38 349,700
Jul 23, 2024 12.31 12.98 12.15 12.92 12.92 733,300
Jul 22, 2024 12.59 12.67 12.26 12.35 12.35 109,900
Jul 19, 2024 12.37 12.68 12.33 12.52 12.52 177,200
Jul 18, 2024 12.32 12.56 12.14 12.32 12.32 270,900
Jul 17, 2024 12.55 12.62 12.27 12.29 12.29 239,500
Jul 16, 2024 12.62 12.79 12.49 12.55 12.55 107,400
Jul 15, 2024 12.83 12.89 12.56 12.56 12.56 156,500
Jul 12, 2024 12.38 13.02 12.17 12.70 12.70 512,600
Jul 11, 2024 12.23 12.44 11.96 12.24 12.24 223,600
Jul 10, 2024 12.33 12.50 11.91 12.10 12.10 683,700
Jul 9, 2024 11.85 12.32 11.52 12.25 12.25 471,100
Jul 8, 2024 11.82 12.10 11.64 11.85 11.85 165,500
Jul 5, 2024 11.73 11.78 11.50 11.74 11.74 143,800
Jul 3, 2024 12.04 12.07 11.76 11.82 11.82 80,500
Jul 2, 2024 11.95 12.05 11.66 12.02 12.02 339,600
Jul 1, 2024 11.61 12.21 11.55 12.00 12.00 450,900
Jun 28, 2024 11.75 12.27 11.33 11.62 11.62 459,700
Jun 27, 2024 11.88 11.94 11.72 11.79 11.79 229,200
Jun 26, 2024 11.93 11.94 11.71 11.82 11.82 134,300
Jun 25, 2024 12.17 12.23 11.93 12.00 12.00 275,000
Jun 24, 2024 12.42 12.53 12.17 12.20 12.20 165,300
Jun 21, 2024 12.55 12.66 12.15 12.37 12.37 422,600
Jun 20, 2024 12.40 12.74 12.29 12.43 12.43 456,000
Jun 18, 2024 12.90 13.12 12.51 12.58 12.58 407,200
Jun 17, 2024 13.00 13.23 12.73 13.01 13.01 375,900
Jun 14, 2024 12.87 13.36 12.65 13.02 13.02 166,800
Jun 13, 2024 13.12 13.22 12.83 12.95 12.95 392,600
Jun 12, 2024 13.53 13.69 12.90 13.12 13.12 517,800
Jun 11, 2024 12.77 13.61 12.61 13.26 13.26 579,500
Jun 10, 2024 13.11 13.20 12.75 12.88 12.88 1,509,200
Jun 7, 2024 13.51 13.70 13.15 13.16 13.16 445,400
Jun 6, 2024 13.33 13.77 13.10 13.49 13.49 576,400
Jun 5, 2024 12.50 13.60 12.29 13.44 13.44 986,600
Jun 4, 2024 12.11 12.48 11.96 12.42 12.42 927,100
Jun 3, 2024 11.14 12.28 10.97 12.13 12.13 1,027,800
May 31, 2024 11.29 11.45 10.81 11.03 11.03 702,400
May 30, 2024 11.62 11.93 11.26 11.28 11.28 495,000
May 29, 2024 11.62 11.85 11.42 11.55 11.55 560,600
May 28, 2024 11.48 11.90 11.32 11.67 11.67 1,355,500
May 24, 2024 9.85 11.83 9.82 11.70 11.70 2,174,300
May 23, 2024 10.30 10.35 9.79 9.82 9.82 638,600
May 22, 2024 10.52 10.70 10.30 10.34 10.34 688,000
May 21, 2024 10.95 11.14 10.59 10.63 10.63 221,800
May 20, 2024 10.96 11.05 10.64 10.94 10.94 534,700
May 17, 2024 10.78 10.96 10.59 10.96 10.96 288,000
May 16, 2024 11.22 11.38 10.79 10.81 10.81 525,300
May 15, 2024 11.67 11.93 10.87 11.08 11.08 1,116,800
May 14, 2024 11.98 12.55 11.52 11.60 11.60 1,802,500
May 13, 2024 10.84 11.12 10.75 11.00 11.00 703,800
May 10, 2024 10.65 11.16 10.61 10.83 10.83 794,300
May 9, 2024 10.59 10.75 10.56 10.64 10.64 440,800
May 8, 2024 10.71 10.79 10.53 10.63 10.63 183,200
May 7, 2024 10.73 10.85 10.64 10.72 10.72 181,200
May 6, 2024 10.81 10.89 10.64 10.74 10.74 179,800
May 3, 2024 11.08 11.18 10.74 10.77 10.77 251,400
May 2, 2024 10.88 11.16 10.73 10.89 10.89 334,600
May 1, 2024 9.97 11.03 9.87 10.81 10.81 643,800
Apr 30, 2024 9.91 10.24 9.80 9.93 9.93 292,800
Apr 29, 2024 10.11 10.26 9.95 9.98 9.98 250,000
Apr 26, 2024 9.84 10.05 9.77 10.01 10.01 297,100
Apr 25, 2024 10.01 10.04 9.67 9.78 9.78 685,200
Apr 24, 2024 10.42 10.61 10.13 10.15 10.15 221,400
Apr 23, 2024 10.25 10.60 10.25 10.42 10.42 383,900
Apr 22, 2024 10.25 10.43 10.08 10.19 10.19 201,600
Apr 19, 2024 10.18 10.53 10.12 10.21 10.21 182,200
Apr 18, 2024 10.27 10.70 10.04 10.26 10.26 435,900
Apr 17, 2024 10.43 10.65 10.19 10.23 10.23 484,800
Apr 16, 2024 10.39 10.41 10.25 10.38 10.38 217,900
Apr 15, 2024 10.57 10.77 10.29 10.40 10.40 424,300
Apr 12, 2024 10.84 10.96 10.50 10.61 10.61 266,200
Apr 11, 2024 11.02 11.06 10.64 10.84 10.84 425,000
Apr 10, 2024 10.83 11.24 10.54 11.00 11.00 284,100
Apr 9, 2024 10.77 11.08 10.59 11.04 11.04 234,400
Apr 8, 2024 10.54 10.90 10.48 10.74 10.74 260,400
Apr 5, 2024 10.69 10.87 10.54 10.58 10.58 150,400
Apr 4, 2024 10.60 11.06 10.47 10.71 10.71 387,600
Apr 3, 2024 10.73 10.81 10.47 10.54 10.54 257,300
Apr 2, 2024 10.93 10.93 10.64 10.73 10.73 329,000
Apr 1, 2024 10.52 11.21 10.35 11.05 11.05 594,100
Mar 28, 2024 11.12 11.22 10.45 10.51 10.51 1,062,600
Mar 27, 2024 11.39 11.69 10.96 11.10 11.10 914,300
Mar 26, 2024 11.37 11.58 11.29 11.37 11.37 347,300
Mar 25, 2024 11.25 11.59 11.24 11.31 11.31 738,700
Mar 22, 2024 11.42 11.50 11.14 11.26 11.26 541,600
Mar 21, 2024 10.55 12.31 10.25 11.34 11.34 945,900
Mar 20, 2024 11.73 12.47 11.46 12.05 12.05 337,900
Mar 19, 2024 11.78 12.34 11.58 11.66 11.66 980,400
Mar 18, 2024 12.01 12.09 11.76 11.83 11.83 511,900
Mar 15, 2024 11.95 12.14 11.85 12.01 12.01 187,000
Mar 14, 2024 11.88 12.08 11.53 12.00 12.00 472,600
Mar 13, 2024 11.99 12.15 11.69 11.90 11.90 341,000
Mar 12, 2024 12.25 12.62 11.95 12.00 12.00 632,500
Mar 11, 2024 12.30 12.50 12.04 12.25 12.25 416,600
Mar 8, 2024 12.20 12.55 12.17 12.27 12.27 1,093,400
Mar 7, 2024 12.31 12.50 12.05 12.08 12.08 447,300
Mar 6, 2024 12.18 12.32 12.18 12.31 12.31 152,800
Mar 5, 2024 12.36 12.73 12.09 12.17 12.17 564,800
Mar 4, 2024 13.05 13.05 12.44 12.51 12.51 331,800
Mar 1, 2024 12.50 13.16 12.50 12.94 12.94 542,900
Feb 29, 2024 12.50 12.75 12.36 12.51 12.51 250,500
Feb 28, 2024 12.43 12.63 12.03 12.44 12.44 162,600
Feb 27, 2024 12.47 12.80 12.46 12.56 12.56 416,500
Feb 26, 2024 12.20 12.58 12.07 12.35 12.35 278,700
Feb 23, 2024 12.01 12.52 11.92 12.22 12.22 325,000
Feb 22, 2024 12.06 12.13 11.80 12.06 12.06 469,100
Feb 21, 2024 11.32 12.01 11.14 12.01 12.01 467,200
Feb 20, 2024 11.50 12.08 11.35 11.37 11.37 330,800
Feb 16, 2024 11.44 11.78 11.17 11.67 11.67 839,000
Feb 15, 2024 11.20 11.52 10.90 11.49 11.49 441,300
Feb 14, 2024 11.31 11.38 11.04 11.19 11.19 323,000
Feb 13, 2024 11.11 11.32 10.89 11.30 11.30 432,000
Feb 12, 2024 11.40 11.58 11.26 11.49 11.49 209,100
Feb 9, 2024 11.35 11.45 11.07 11.39 11.39 314,600
Feb 8, 2024 11.15 11.31 11.09 11.30 11.30 420,100
Feb 7, 2024 11.42 11.42 11.08 11.15 11.15 326,300
Feb 6, 2024 11.25 11.66 11.20 11.48 11.48 443,600
Feb 5, 2024 11.24 11.37 11.10 11.33 11.33 219,800
Feb 2, 2024 11.30 11.36 11.22 11.29 11.29 402,400
Feb 1, 2024 11.44 11.49 11.27 11.35 11.35 520,600
Jan 31, 2024 11.17 11.57 11.13 11.36 11.36 277,900
Jan 30, 2024 11.58 11.58 11.00 11.20 11.20 538,600
Jan 29, 2024 11.68 11.86 11.41 11.63 11.63 983,000
Jan 26, 2024 11.74 12.00 11.20 11.68 11.68 268,600
Jan 25, 2024 11.65 11.90 11.46 11.73 11.73 303,600
Jan 24, 2024 11.61 12.00 11.48 11.64 11.64 669,700
Jan 23, 2024 11.85 11.87 11.44 11.60 11.60 303,500
Jan 22, 2024 11.43 11.95 11.27 11.82 11.82 772,300
Jan 19, 2024 11.36 11.63 11.25 11.45 11.45 701,900
Jan 18, 2024 11.60 11.67 10.99 11.34 11.34 2,467,900
Jan 17, 2024 11.91 11.94 11.09 11.20 11.20 228,400
Jan 16, 2024 12.34 12.35 11.81 12.09 12.09 616,100
Jan 12, 2024 12.32 12.71 12.04 12.55 12.55 1,013,800
Jan 11, 2024 11.92 12.39 11.68 12.14 12.14 835,900
Jan 10, 2024 12.18 12.58 11.86 12.04 12.04 667,600
Jan 9, 2024 10.70 12.31 10.67 12.17 12.17 1,848,700
Jan 8, 2024 10.37 10.92 10.21 10.84 10.84 164,400
Jan 5, 2024 10.62 10.74 10.24 10.42 10.42 189,300
Jan 4, 2024 10.30 10.85 10.29 10.72 10.72 163,500
Jan 3, 2024 10.59 11.10 10.21 10.23 10.23 236,400
Jan 2, 2024 10.46 10.90 10.32 10.72 10.72 222,600
Dec 29, 2023 10.75 10.86 10.34 10.53 10.53 315,400
Dec 28, 2023 10.89 11.18 10.76 10.80 10.80 230,100
Dec 27, 2023 10.54 10.91 10.34 10.89 10.89 550,900
Dec 26, 2023 9.98 10.57 9.89 10.49 10.49 496,200
Dec 22, 2023 9.79 10.13 9.68 9.90 9.90 192,000
Dec 21, 2023 9.13 9.68 9.13 9.64 9.64 261,300
Dec 20, 2023 9.68 9.69 9.16 9.17 9.17 516,400
Dec 19, 2023 9.99 10.12 9.73 9.74 9.74 235,800
Dec 18, 2023 9.78 10.14 9.61 9.94 9.94 617,100
Dec 15, 2023 9.78 9.90 9.60 9.81 9.81 467,700
Dec 14, 2023 10.00 10.07 9.45 9.80 9.80 1,335,700
Dec 13, 2023 9.54 9.88 9.24 9.87 9.87 558,400
Dec 12, 2023 9.30 9.56 8.81 9.52 9.52 271,300
Dec 11, 2023 9.24 9.33 8.93 9.24 9.24 364,600
Dec 8, 2023 9.25 9.35 8.96 9.25 9.25 261,300
Dec 7, 2023 9.05 9.34 8.90 9.19 9.19 702,600
Dec 6, 2023 9.14 9.36 9.03 9.07 9.07 175,300
Dec 5, 2023 9.11 9.22 8.81 9.06 9.06 165,200
Dec 4, 2023 9.03 9.30 8.95 9.19 9.19 204,300
Dec 1, 2023 8.76 9.13 8.65 9.01 9.01 573,200
Nov 30, 2023 8.74 8.90 8.60 8.84 8.84 452,000
Nov 29, 2023 8.42 8.80 8.41 8.60 8.60 387,200
Nov 28, 2023 8.28 8.45 8.15 8.40 8.40 122,800
Nov 27, 2023 8.40 8.44 8.16 8.32 8.32 184,000
Nov 24, 2023 8.20 8.55 8.13 8.43 8.43 181,500
Nov 22, 2023 8.03 8.36 8.00 8.19 8.19 348,600
Nov 21, 2023 8.56 8.69 7.98 8.03 8.03 1,187,700
Nov 20, 2023 8.70 8.85 8.58 8.59 8.59 699,000
Nov 17, 2023 8.58 8.80 8.52 8.68 8.68 341,600
Nov 16, 2023 8.90 9.04 8.36 8.50 8.50 501,400
Nov 15, 2023 9.67 9.90 8.90 8.93 8.93 292,700
Nov 14, 2023 9.60 10.20 9.56 9.70 9.70 408,100
Nov 13, 2023 9.28 9.58 9.10 9.56 9.56 426,800
Nov 10, 2023 9.06 9.45 8.80 9.42 9.42 532,800
Nov 9, 2023 9.61 9.61 8.43 9.06 9.06 721,700
Nov 8, 2023 10.06 10.27 8.97 9.56 9.56 1,274,900
Nov 7, 2023 9.57 10.26 9.55 9.95 9.95 1,290,800
Nov 6, 2023 9.81 10.08 9.46 9.63 9.63 774,900
Nov 3, 2023 8.33 9.61 8.25 9.61 9.61 1,179,200
Nov 2, 2023 8.02 8.20 7.80 8.18 8.18 748,100
Nov 1, 2023 7.63 7.90 7.61 7.80 7.80 401,900
Oct 31, 2023 7.32 7.75 7.15 7.65 7.65 443,200
Oct 30, 2023 7.49 7.70 7.30 7.36 7.36 408,500
Oct 27, 2023 7.76 7.86 7.27 7.55 7.55 645,400
Oct 26, 2023 8.17 8.31 7.80 7.80 7.80 884,700
Oct 25, 2023 7.98 8.22 7.93 8.15 8.15 714,400
Oct 24, 2023 7.89 8.22 7.62 8.03 8.03 754,800
Oct 23, 2023 8.62 8.65 7.88 7.90 7.90 473,400
Oct 20, 2023 8.76 8.87 8.56 8.72 8.72 224,900
Oct 19, 2023 9.20 9.20 8.69 8.72 8.72 487,400
Oct 18, 2023 9.97 10.04 9.06 9.21 9.21 442,900

Related Tickers