Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immatics N.V. - Ordinary Shares (NQ: IMTX )

6.850 -0.030 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 6.810 7.200 6.790 6.850 593,521 -0.07(-1.01%)
Dec 19, 2024 6.740 6.990 6.680 6.920 655,597 +0.19(+2.82%)
Dec 18, 2024 7.170 7.280 6.720 6.730 783,400 -0.45(-6.27%)
Dec 17, 2024 7.250 7.395 7.160 7.180 313,348 -0.09(-1.24%)
Dec 16, 2024 7.160 7.390 7.100 7.270 449,212 +0.06(+0.83%)
Dec 13, 2024 7.370 7.370 6.990 7.210 683,366 -0.20(-2.70%)
Dec 12, 2024 7.650 7.730 7.380 7.410 717,517 -0.11(-1.46%)
Dec 11, 2024 7.500 7.633 7.270 7.520 625,748 -0.03(-0.40%)
Dec 10, 2024 7.780 7.780 7.520 7.550 402,168 -0.23(-2.96%)
Dec 09, 2024 7.890 7.980 7.760 7.780 412,936 -0.07(-0.89%)
Dec 06, 2024 7.700 7.935 7.681 7.850 408,152 +0.17(+2.21%)
Dec 05, 2024 7.940 8.106 7.620 7.680 330,809 -0.29(-3.64%)
Dec 04, 2024 8.040 8.090 7.930 7.970 235,175 -0.09(-1.12%)
Dec 03, 2024 8.310 8.310 8.005 8.060 300,289 -0.26(-3.12%)
Dec 02, 2024 8.310 8.520 8.255 8.320 808,114 +0.00(+0.00%)
Nov 29, 2024 7.880 8.360 7.860 8.320 272,323 +0.41(+5.18%)
Nov 27, 2024 7.800 7.940 7.640 7.910 432,643 +0.11(+1.41%)
Nov 26, 2024 7.680 7.930 7.475 7.800 710,627 +0.21(+2.77%)
Nov 25, 2024 7.710 7.910 7.580 7.590 605,338 +0.00(+0.00%)
Nov 22, 2024 7.590 7.770 7.480 7.590 541,149 +0.01(+0.13%)
Nov 21, 2024 7.800 8.040 7.580 7.580 780,544 -0.22(-2.82%)
Nov 20, 2024 7.790 7.890 7.460 7.800 696,326 -0.01(-0.13%)
Nov 19, 2024 7.800 7.930 7.650 7.810 940,219 -0.01(-0.13%)
Nov 18, 2024 8.450 8.570 7.800 7.820 1,187,491 -0.35(-4.28%)
Nov 15, 2024 8.530 8.670 7.940 8.170 1,172,696 -0.36(-4.22%)
Nov 14, 2024 8.490 8.810 8.320 8.530 839,174 -0.04(-0.47%)
Nov 13, 2024 8.560 8.780 8.410 8.570 1,114,277 +0.09(+1.06%)
Nov 12, 2024 8.960 8.960 8.390 8.480 552,819 -0.56(-6.19%)
Nov 11, 2024 9.260 9.260 8.840 9.040 505,861 -0.21(-2.27%)
Nov 08, 2024 9.210 9.350 9.060 9.250 646,620 +0.00(+0.00%)
Nov 07, 2024 9.190 9.360 9.160 9.250 273,451 +0.06(+0.65%)
Nov 06, 2024 9.390 9.390 9.135 9.190 174,872 -0.17(-1.82%)
Nov 05, 2024 9.310 9.400 9.060 9.360 275,977 +0.01(+0.11%)
Nov 04, 2024 9.330 9.485 9.240 9.350 292,383 +0.02(+0.21%)
Nov 01, 2024 9.150 9.440 9.150 9.330 280,898 +0.23(+2.53%)
Oct 31, 2024 9.210 9.210 8.962 9.100 399,143 -0.13(-1.41%)
Oct 30, 2024 9.320 9.370 9.210 9.230 166,159 -0.13(-1.39%)
Oct 29, 2024 9.290 9.415 9.200 9.360 373,295 +0.08(+0.86%)
Oct 28, 2024 9.250 9.530 9.250 9.280 271,126 +0.02(+0.22%)
Oct 25, 2024 9.570 9.830 9.210 9.260 520,367 -0.27(-2.83%)
Oct 24, 2024 9.390 9.560 9.340 9.530 1,485,941 +0.17(+1.82%)
Oct 23, 2024 9.520 9.520 9.280 9.360 205,399 -0.18(-1.89%)
Oct 22, 2024 9.580 9.680 9.500 9.540 147,607 -0.08(-0.83%)
Oct 21, 2024 9.890 9.900 9.520 9.620 454,855 -0.26(-2.63%)
Oct 18, 2024 9.590 9.950 9.565 9.880 444,723 +0.33(+3.46%)
Oct 17, 2024 9.410 9.590 9.180 9.550 716,775 +0.10(+1.06%)
Oct 16, 2024 9.520 9.570 9.320 9.450 767,769 -0.04(-0.42%)
Oct 15, 2024 9.240 9.660 9.220 9.490 774,382 +0.20(+2.10%)
Oct 14, 2024 9.350 9.460 9.160 9.295 2,238,182 -0.04(-0.48%)
Oct 11, 2024 9.300 9.410 9.190 9.340 4,711,911 -0.01(-0.05%)
Oct 10, 2024 10.33 10.75 9.250 9.345 2,386,147 -1.72(-15.58%)
Oct 09, 2024 10.98 11.20 10.81 11.07 163,749 +0.10(+0.91%)
Oct 08, 2024 10.98 11.11 10.77 10.97 223,829 +0.04(+0.37%)
Oct 07, 2024 11.36 11.40 10.81 10.93 295,758 +0.07(+0.64%)
Oct 04, 2024 10.48 10.92 10.46 10.86 264,120 +0.51(+4.93%)
Oct 03, 2024 10.44 10.51 10.13 10.35 481,546 -0.17(-1.62%)
Oct 02, 2024 11.21 11.27 10.50 10.52 411,769 -0.69(-6.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.