Immatics NV (IMTX) Historical Stock Data
7.59 ↑0.01 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IMTX is down -0.71% a day on average. There have been 16 days where Immatics NV closed green and 14 days where IMTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 7.59 | 7.59 | ↑$0.00 (0.00%) | 7.48 | 7.77 | 541.15K |
| 2024-11-21 | 7.80 | 7.58 | ↓$0.22 (-2.82%) | 7.58 | 8.04 | 780.54K |
| 2024-11-20 | 7.79 | 7.80 | ↑$0.01 (0.13%) | 7.46 | 7.89 | 696.33K |
| 2024-11-19 | 7.80 | 7.81 | ↑$0.01 (0.13%) | 7.65 | 7.93 | 0.94M |
| 2024-11-18 | 8.45 | 7.82 | ↓$0.63 (-7.46%) | 7.80 | 8.57 | 1.19M |
| 2024-11-15 | 8.53 | 8.17 | ↓$0.36 (-4.22%) | 7.94 | 8.67 | 1.17M |
| 2024-11-14 | 8.49 | 8.53 | ↑$0.04 (0.47%) | 8.32 | 8.81 | 839.17K |
| 2024-11-13 | 8.56 | 8.57 | ↑$0.01 (0.12%) | 8.41 | 8.78 | 1.11M |
| 2024-11-12 | 8.96 | 8.48 | ↓$0.48 (-5.36%) | 8.39 | 8.96 | 552.82K |
| 2024-11-11 | 9.26 | 9.04 | ↓$0.22 (-2.32%) | 8.84 | 9.26 | 505.88K |
| 2024-11-08 | 9.21 | 9.25 | ↑$0.04 (0.43%) | 9.06 | 9.35 | 646.62K |
| 2024-11-07 | 9.19 | 9.25 | ↑$0.06 (0.65%) | 9.16 | 9.36 | 273.45K |
| 2024-11-06 | 9.39 | 9.19 | ↓$0.20 (-2.13%) | 9.14 | 9.39 | 174.87K |
| 2024-11-05 | 9.31 | 9.36 | ↑$0.05 (0.54%) | 9.06 | 9.40 | 275.98K |
| 2024-11-04 | 9.33 | 9.35 | ↑$0.02 (0.21%) | 9.24 | 9.49 | 292.38K |
| 2024-11-01 | 9.15 | 9.33 | ↑$0.18 (1.97%) | 9.15 | 9.44 | 280.90K |
| 2024-10-31 | 9.21 | 9.10 | ↓$0.11 (-1.19%) | 8.96 | 9.21 | 399.14K |
| 2024-10-30 | 9.32 | 9.23 | ↓$0.09 (-0.97%) | 9.21 | 9.37 | 166.16K |
| 2024-10-29 | 9.29 | 9.36 | ↑$0.07 (0.75%) | 9.20 | 9.42 | 373.30K |
| 2024-10-28 | 9.25 | 9.28 | ↑$0.03 (0.32%) | 9.25 | 9.53 | 271.13K |
| 2024-10-25 | 9.57 | 9.26 | ↓$0.31 (-3.24%) | 9.21 | 9.83 | 520.37K |
| 2024-10-24 | 9.39 | 9.53 | ↑$0.14 (1.49%) | 9.34 | 9.56 | 1.49M |
| 2024-10-23 | 9.52 | 9.36 | ↓$0.16 (-1.68%) | 9.28 | 9.52 | 205.40K |
| 2024-10-22 | 9.58 | 9.54 | ↓$0.04 (-0.42%) | 9.50 | 9.68 | 147.91K |
| 2024-10-21 | 9.89 | 9.62 | ↓$0.27 (-2.73%) | 9.52 | 9.90 | 304.98K |
| 2024-10-18 | 9.59 | 9.88 | ↑$0.29 (3.02%) | 9.57 | 9.95 | 444.72K |
| 2024-10-17 | 9.41 | 9.55 | ↑$0.14 (1.49%) | 9.18 | 9.59 | 716.78K |
| 2024-10-16 | 9.52 | 9.45 | ↓$0.07 (-0.74%) | 9.32 | 9.57 | 767.77K |
| 2024-10-15 | 9.24 | 9.49 | ↑$0.25 (2.71%) | 9.22 | 9.66 | 774.38K |
| 2024-10-14 | 9.35 | 9.30 | ↓$0.05 (-0.59%) | 9.16 | 9.46 | 2.24M |
Create an account or log in to view more rows.
$IMTX we back boys
$IMTX Ride this train. You won't regret.
$IMTX the time is near
$IMTX LFGGGGGG
$IMTX pressure
$IMTX added!
$IMTX hot trash
$IMTX good support.....
$IMTX I mean ... head and shoulders .....
$IMTX let’s go down baby 😉