UK markets closed

Immatics N.V. (IMTX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
10.29-0.11 (-1.06%)
As of 12:05PM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202410.5710.3910.2610.2910.2952,176
15 Apr 202410.5710.7710.2910.4010.40424,300
12 Apr 202410.8410.9610.5010.6110.61266,200
11 Apr 202411.0211.0610.6410.8410.84425,000
10 Apr 202410.8311.2410.5411.0011.00284,100
09 Apr 202410.7711.0810.5911.0411.04234,400
08 Apr 202410.5410.9010.4810.7410.74260,400
05 Apr 202410.6910.8710.5410.5810.58150,400
04 Apr 202410.6011.0610.4710.7110.71387,600
03 Apr 202410.7310.8110.4710.5410.54257,300
02 Apr 202410.9310.9310.6410.7310.73329,000
01 Apr 202410.5211.2110.3511.0511.05594,100
28 Mar 202411.1211.2210.4510.5110.511,062,600
27 Mar 202411.3911.6910.9611.1011.10914,300
26 Mar 202411.3711.5811.2911.3711.37347,300
25 Mar 202411.2511.5911.2411.3111.31738,700
22 Mar 202411.4211.5011.1411.2611.26541,600
21 Mar 202410.5512.3110.2511.3411.34945,900
20 Mar 202411.7312.4711.4612.0512.05337,900
19 Mar 202411.7812.3411.5811.6611.66980,400
18 Mar 202412.0112.0911.7611.8311.83511,900
15 Mar 202411.9512.1411.8512.0112.01187,000
14 Mar 202411.8812.0811.5312.0012.00472,600
13 Mar 202411.9912.1511.6911.9011.90341,000
12 Mar 202412.2512.6211.9512.0012.00632,500
11 Mar 202412.3012.5012.0412.2512.25416,600
08 Mar 202412.2012.5512.1712.2712.271,093,400
07 Mar 202412.3112.5012.0512.0812.08447,300
06 Mar 202412.1812.3212.1812.3112.31152,800
05 Mar 202412.3612.7312.0912.1712.17564,800
04 Mar 202413.0513.0512.4412.5112.51331,800
01 Mar 202412.5013.1612.5012.9412.94542,900
29 Feb 202412.5012.7512.3612.5112.51250,500
28 Feb 202412.4312.6312.0312.4412.44162,600
27 Feb 202412.4712.8012.4612.5612.56416,500
26 Feb 202412.2012.5812.0712.3512.35278,700
23 Feb 202412.0112.5211.9212.2212.22325,000
22 Feb 202412.0612.1311.8012.0612.06469,100
21 Feb 202411.3212.0111.1412.0112.01467,200
20 Feb 202411.5012.0811.3511.3711.37330,800
16 Feb 202411.4411.7811.1711.6711.67839,000
15 Feb 202411.2011.5210.9011.4911.49441,300
14 Feb 202411.3111.3811.0411.1911.19323,000
13 Feb 202411.1111.3210.8911.3011.30432,000
12 Feb 202411.4011.5811.2611.4911.49209,100
09 Feb 202411.3511.4511.0711.3911.39314,600
08 Feb 202411.1511.3111.0911.3011.30420,100
07 Feb 202411.4211.4211.0811.1511.15326,300
06 Feb 202411.2511.6611.2011.4811.48443,600
05 Feb 202411.2411.3711.1011.3311.33219,800
02 Feb 202411.3011.3611.2211.2911.29402,400
01 Feb 202411.4411.4911.2711.3511.35520,600
31 Jan 202411.1711.5711.1311.3611.36277,900
30 Jan 202411.5811.5811.0011.2011.20538,600
29 Jan 202411.6811.8611.4111.6311.63983,000
26 Jan 202411.7412.0011.2011.6811.68268,600
25 Jan 202411.6511.9011.4611.7311.73303,600
24 Jan 202411.6112.0011.4811.6411.64669,700
23 Jan 202411.8511.8711.4411.6011.60303,500
22 Jan 202411.4311.9511.2711.8211.82772,300
19 Jan 202411.3611.6311.2511.4511.45701,900
18 Jan 202411.6011.6710.9911.3411.342,467,900
17 Jan 202411.9111.9411.0911.2011.20228,400
16 Jan 202412.3412.3511.8112.0912.09616,100
12 Jan 202412.3212.7112.0412.5512.551,013,800
11 Jan 202411.9212.3911.6812.1412.14835,900
10 Jan 202412.1812.5811.8612.0412.04667,600
09 Jan 202410.7012.3110.6712.1712.171,848,700
08 Jan 202410.3710.9210.2110.8410.84164,400
05 Jan 202410.6210.7410.2410.4210.42189,300
04 Jan 202410.3010.8510.2910.7210.72163,500
03 Jan 202410.5911.1010.2110.2310.23236,400
02 Jan 202410.4610.9010.3210.7210.72222,600
29 Dec 202310.7510.8610.3410.5310.53315,400
28 Dec 202310.8911.1810.7610.8010.80230,100
27 Dec 202310.5410.9110.3410.8910.89550,900
26 Dec 20239.9810.579.8910.4910.49496,200
22 Dec 20239.7910.139.689.909.90192,000
21 Dec 20239.139.689.139.649.64261,300
20 Dec 20239.689.699.169.179.17516,400
19 Dec 20239.9910.129.739.749.74235,800
18 Dec 20239.7810.149.619.949.94617,100
15 Dec 20239.789.909.609.819.81467,700
14 Dec 202310.0010.079.459.809.801,335,700
13 Dec 20239.549.889.249.879.87558,400
12 Dec 20239.309.568.819.529.52271,300
11 Dec 20239.249.338.939.249.24364,600
08 Dec 20239.259.358.969.259.25261,300
07 Dec 20239.059.348.909.199.19702,600
06 Dec 20239.149.369.039.079.07175,300
05 Dec 20239.119.228.819.069.06165,200
04 Dec 20239.039.308.959.199.19204,300
01 Dec 20238.769.138.659.019.01573,200
30 Nov 20238.748.908.608.848.84452,000
29 Nov 20238.428.808.418.608.60387,200
28 Nov 20238.288.458.158.408.40122,800
27 Nov 20238.408.448.168.328.32184,000
24 Nov 20238.208.558.138.438.43181,500
22 Nov 20238.038.368.008.198.19348,600
21 Nov 20238.568.697.988.038.031,187,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...