Immatics N.V. IMTX
NASDAQ · United States · Health Technology
$8.59-0.19 (-2.16%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.64 | -1.65% | $8.72 | $8.85 | $8.63 | 211.16K |
| 2026-09-30 | $8.78 | +2.57% | $8.56 | $9.16 | $8.43 | 1.90M |
| 2026-09-29 | $8.56 | +0.71% | $8.50 | $8.69 | $8.39 | 644.30K |
| 2026-09-28 | $8.50 | +1.55% | $8.35 | $8.59 | $8.20 | 1.47M |
| 2026-09-25 | $8.37 | +0.48% | $8.39 | $8.50 | $8.25 | 378.80K |
| 2026-09-24 | $8.33 | -3.14% | $8.52 | $8.57 | $8.06 | 2.37M |
| 2026-09-23 | $8.60 | -3.04% | $8.80 | $8.89 | $8.57 | 384.20K |
| 2026-09-22 | $8.87 | +1.72% | $8.77 | $8.89 | $8.71 | 501.60K |
| 2026-09-21 | $8.72 | +1.16% | $8.76 | $8.87 | $8.58 | 305.30K |
| 2026-09-18 | $8.62 | -2.27% | $8.76 | $8.85 | $8.48 | 759.90K |
| 2026-09-17 | $8.82 | +2.08% | $8.97 | $9.04 | $8.74 | 427.70K |
| 2026-09-16 | $8.64 | +0.47% | $8.65 | $8.88 | $8.55 | 711.90K |
| 2026-09-15 | $8.60 | -0.23% | $8.59 | $8.77 | $8.34 | 355.80K |
| 2026-09-14 | $8.62 | -1.93% | $8.80 | $8.81 | $8.59 | 378.60K |
| 2026-09-11 | $8.79 | +0.46% | $8.84 | $8.92 | $8.53 | 527.20K |
| 2026-09-10 | $8.75 | -3.95% | $9.02 | $9.09 | $8.65 | 798.80K |
| 2026-09-09 | $9.11 | -3.50% | $9.38 | $9.56 | $9.09 | 326.10K |
| 2026-09-08 | $9.44 | -1.26% | $9.37 | $9.52 | $9.31 | 699.50K |
| 2026-09-04 | $9.56 | +1.06% | $9.34 | $9.57 | $9.30 | 497.20K |
| 2026-09-03 | $9.46 | -0.42% | $9.53 | $9.69 | $9.26 | 494.30K |
| 2026-09-02 | $9.50 | +0.74% | $9.47 | $9.72 | $9.30 | 761.10K |
| 2026-09-01 | $9.43 | -1.05% | $9.38 | $9.60 | $9.23 | 607.10K |
| 2026-08-31 | $9.53 | +0.85% | $9.36 | $9.55 | $9.23 | 725.00K |
| 2026-08-28 | $9.45 | +0.96% | $9.68 | $9.89 | $9.32 | 1.09M |
| 2026-08-27 | $9.36 | -0.74% | $9.36 | $9.48 | $9.18 | 742.20K |
| 2026-08-26 | $9.43 | +2.06% | $9.22 | $9.47 | $8.97 | 778.00K |
| 2026-08-25 | $9.24 | +6.33% | $9.59 | $9.75 | $9.04 | 1.06M |
| 2026-08-24 | $8.69 | -2.69% | $8.86 | $8.90 | $8.56 | 338.10K |
| 2026-08-21 | $8.93 | +4.44% | $8.60 | $9.05 | $8.60 | 611.20K |
| 2026-08-20 | $8.55 | -7.57% | $9.12 | $9.13 | $8.40 | 474.80K |
| 2026-08-19 | $9.25 | +1.76% | $9.28 | $9.31 | $9.02 | 593.30K |
| 2026-08-18 | $9.09 | -1.73% | $9.06 | $9.29 | $8.83 | 995.00K |
| 2026-08-17 | $9.25 | -2.01% | $9.37 | $9.56 | $9.20 | 1.07M |
| 2026-08-14 | $9.44 | -1.56% | $9.68 | $9.68 | $9.39 | 362.70K |
| 2026-08-13 | $9.59 | -1.24% | $9.71 | $9.98 | $9.53 | 284.20K |
| 2026-08-12 | $9.71 | -0.41% | $9.79 | $9.91 | $9.59 | 188.40K |
| 2026-08-11 | $9.75 | +0.31% | $9.76 | $9.86 | $9.52 | 264.40K |
| 2026-08-10 | $9.72 | +0.73% | $9.66 | $9.86 | $9.60 | 240.60K |
| 2026-08-07 | $9.65 | +2.44% | $9.56 | $9.91 | $9.48 | 309.30K |
| 2026-08-06 | $9.42 | -3.58% | $9.86 | $9.87 | $9.38 | 321.00K |
| 2026-08-05 | $9.77 | +4.16% | $9.40 | $9.79 | $9.16 | 676.50K |
| 2026-08-04 | $9.38 | +3.99% | $9.08 | $9.41 | $9.05 | 442.30K |
| 2026-08-03 | $9.02 | +4.16% | $8.62 | $9.06 | $8.37 | 257.50K |
| 2026-07-31 | $8.66 | -5.87% | $9.20 | $9.20 | $8.57 | 213.10K |
| 2026-07-30 | $9.20 | +2.34% | $9.05 | $9.57 | $8.91 | 1.61M |
| 2026-07-29 | $8.99 | +2.92% | $8.68 | $9.11 | $8.51 | 433.90K |
| 2026-07-28 | $8.73 | +1.22% | $8.56 | $8.75 | $8.17 | 535.00K |
| 2026-07-27 | $8.63 | -4.96% | $9.19 | $9.45 | $8.61 | 453.20K |
| 2026-07-24 | $9.08 | -2.26% | $9.32 | $9.32 | $9.01 | 290.50K |
| 2026-07-23 | $9.29 | +1.31% | $9.02 | $9.41 | $9.00 | 352.50K |
| 2026-07-22 | $9.17 | -2.55% | $9.27 | $9.50 | $9.07 | 249.70K |
| 2026-07-21 | $9.41 | +1.95% | $9.23 | $9.48 | $9.22 | 157.50K |
| 2026-07-20 | $9.23 | -3.75% | $9.60 | $9.63 | $9.20 | 173.30K |
| 2026-07-17 | $9.59 | +2.02% | $9.19 | $9.84 | $9.19 | 401.10K |
| 2026-07-16 | $9.40 | -0.74% | $9.46 | $9.52 | $9.14 | 343.30K |
| 2026-07-15 | $9.47 | +1.28% | $9.38 | $9.55 | $9.22 | 477.30K |
| 2026-07-14 | $9.35 | +1.30% | $9.25 | $9.44 | $9.10 | 194.60K |
| 2026-07-13 | $9.23 | -4.65% | $9.53 | $9.70 | $9.20 | 178.90K |
| 2026-07-10 | $9.68 | -2.81% | $9.92 | $9.92 | $9.40 | 264.10K |
| 2026-07-09 | $9.96 | -0.20% | $9.99 | $10.10 | $9.79 | 280.60K |
| 2026-07-08 | $9.98 | -2.73% | $10.71 | $10.89 | $9.85 | 448.80K |
| 2026-07-07 | $10.26 | +2.70% | $10.10 | $10.36 | $9.82 | 401.30K |
| 2026-07-06 | $9.99 | +0.40% | $9.95 | $10.38 | $9.91 | 837.20K |
| 2026-07-02 | $9.95 | +1.02% | $9.97 | $10.34 | $9.67 | 440.40K |
| 2026-07-01 | $9.85 | -2.76% | $10.04 | $10.19 | $9.78 | 270.40K |
| 2026-06-30 | $10.13 | +5.96% | $9.64 | $10.32 | $9.55 | 753.50K |
| 2026-06-29 | $9.56 | +0.42% | $9.59 | $9.73 | $9.29 | 331.30K |
| 2026-06-26 | $9.52 | -0.05% | $9.33 | $9.73 | $9.27 | 228.30K |
| 2026-06-25 | $9.52 | -4.94% | $10.02 | $10.27 | $9.51 | 289.80K |
| 2026-06-24 | $10.02 | +1.11% | $9.90 | $10.11 | $9.80 | 675.90K |
| 2026-06-23 | $9.91 | +1.33% | $9.70 | $10.22 | $9.70 | 347.30K |
| 2026-06-22 | $9.78 | 0.00% | $9.95 | $10.13 | $9.70 | 553.60K |
| 2026-06-18 | $9.78 | +2.73% | $9.77 | $9.98 | $9.62 | 438.40K |
| 2026-06-17 | $9.52 | +4.73% | $9.00 | $9.67 | $9.00 | 293.00K |
| 2026-06-16 | $9.09 | -3.61% | $9.42 | $9.49 | $9.06 | 208.60K |
| 2026-06-15 | $9.43 | +0.53% | $9.58 | $9.67 | $9.33 | 163.40K |
| 2026-06-12 | $9.38 | +3.53% | $9.08 | $9.48 | $9.05 | 376.70K |
| 2026-06-11 | $9.06 | +2.14% | $8.85 | $9.08 | $8.78 | 236.60K |
| 2026-06-10 | $8.87 | -3.17% | $9.09 | $9.32 | $8.76 | 360.80K |
| 2026-06-09 | $9.16 | -0.65% | $9.40 | $9.53 | $8.99 | 596.10K |
| 2026-06-08 | $9.22 | -5.82% | $9.92 | $10.04 | $9.20 | 339.70K |
| 2026-06-05 | $9.79 | -3.83% | $10.13 | $10.13 | $9.54 | 1.13M |
| 2026-06-04 | $10.18 | -0.24% | $10.25 | $10.61 | $10.18 | 456.10K |
| 2026-06-03 | $10.20 | +1.64% | $10.17 | $10.21 | $9.70 | 547.20K |
| 2026-06-02 | $10.04 | -9.87% | $10.99 | $11.08 | $9.81 | 2.12M |
| 2026-06-01 | $11.14 | -3.21% | $11.73 | $11.77 | $10.89 | 636.50K |
| 2026-05-29 | $11.51 | +0.52% | $11.48 | $11.52 | $11.22 | 430.30K |
| 2026-05-28 | $11.45 | +0.53% | $11.39 | $11.55 | $11.39 | 142.30K |
| 2026-05-27 | $11.39 | +1.79% | $11.14 | $11.55 | $10.88 | 504.50K |
| 2026-05-26 | $11.19 | -3.70% | $11.68 | $11.73 | $11.00 | 670.00K |