Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IMTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 10.81 | -0.27 | -2.44% | 11.22 | 11.38 | 10.79 | 525,302 |
| May 15 2024 | 11.08 | -0.52 | -4.48% | 11.67 | 11.93 | 10.87 | 1,169,892 |
| May 14 2024 | 11.60 | 0.60 | 5.45% | 11.98 | 12.55 | 11.52 | 1,802,515 |
| May 13 2024 | 11.00 | 0.17 | 1.57% | 10.84 | 11.119 | 10.75 | 703,817 |
| May 10 2024 | 10.83 | 0.19 | 1.79% | 10.65 | 11.16 | 10.61 | 794,294 |
| May 09 2024 | 10.64 | 0.01 | 0.09% | 10.59 | 10.75 | 10.56 | 440,792 |
| May 08 2024 | 10.63 | -0.09 | -0.84% | 10.71 | 10.79 | 10.53 | 183,226 |
| May 07 2024 | 10.72 | -0.02 | -0.19% | 10.73 | 11.015 | 10.64 | 181,219 |
| May 06 2024 | 10.74 | -0.03 | -0.28% | 10.81 | 10.885 | 10.64 | 179,821 |
| May 03 2024 | 10.77 | -0.12 | -1.10% | 11.08 | 11.18 | 10.74 | 251,441 |
| May 02 2024 | 10.89 | 0.08 | 0.74% | 10.88 | 11.16 | 10.73 | 334,615 |
| May 01 2024 | 10.81 | 0.88 | 8.86% | 9.97 | 11.03 | 9.87 | 643,761 |
| Apr 30 2024 | 9.93 | -0.05 | -0.50% | 9.91 | 10.24 | 9.80 | 292,847 |
| Apr 29 2024 | 9.98 | -0.03 | -0.30% | 10.11 | 10.259 | 9.95 | 249,982 |
| Apr 26 2024 | 10.01 | 0.23 | 2.35% | 9.84 | 10.05 | 9.77 | 297,084 |
| Apr 25 2024 | 9.78 | -0.37 | -3.65% | 9.76 | 9.945 | 9.67 | 671,355 |
| Apr 24 2024 | 10.15 | -0.27 | -2.59% | 10.42 | 10.72 | 10.125 | 221,436 |
| Apr 23 2024 | 10.42 | 0.23 | 2.26% | 10.19 | 10.60 | 10.19 | 383,921 |
| Apr 22 2024 | 10.19 | -0.02 | -0.20% | 10.25 | 10.81 | 10.08 | 201,623 |
| Apr 19 2024 | 10.21 | -0.05 | -0.49% | 10.18 | 10.53 | 10.12 | 182,193 |
| Apr 18 2024 | 10.26 | 0.03 | 0.29% | 10.27 | 10.70 | 10.04 | 435,869 |
| Apr 17 2024 | 10.23 | -0.15 | -1.45% | 10.43 | 10.65 | 10.19 | 484,836 |
| Apr 16 2024 | 10.38 | -0.02 | -0.19% | 10.30 | 10.41 | 10.25 | 217,096 |
| Apr 15 2024 | 10.40 | -0.21 | -1.98% | 10.57 | 10.765 | 10.292 | 424,307 |
| Apr 12 2024 | 10.61 | -0.23 | -2.12% | 10.84 | 10.96 | 10.50 | 266,159 |
| Apr 11 2024 | 10.84 | -0.16 | -1.45% | 11.02 | 11.055 | 10.64 | 424,970 |
| Apr 10 2024 | 11.00 | -0.04 | -0.36% | 10.80 | 11.24 | 10.54 | 281,314 |
| Apr 09 2024 | 11.04 | 0.30 | 2.79% | 10.77 | 11.08 | 10.59 | 234,396 |
| Apr 08 2024 | 10.74 | 0.16 | 1.51% | 10.54 | 10.90 | 10.4801 | 260,366 |
| Apr 05 2024 | 10.58 | -0.13 | -1.21% | 10.80 | 10.87 | 10.54 | 146,646 |
| Apr 04 2024 | 10.71 | 0.17 | 1.61% | 10.60 | 11.06 | 10.47 | 387,643 |
| Apr 03 2024 | 10.54 | -0.19 | -1.77% | 10.73 | 10.815 | 10.47 | 257,310 |
| Apr 02 2024 | 10.73 | -0.32 | -2.90% | 10.93 | 10.93 | 10.64 | 325,916 |
| Apr 01 2024 | 11.05 | 0.54 | 5.14% | 10.52 | 11.21 | 10.35 | 594,110 |
| Mar 28 2024 | 10.51 | -0.59 | -5.32% | 11.12 | 11.2182 | 10.455 | 1,062,649 |
| Mar 27 2024 | 11.10 | -0.27 | -2.37% | 11.39 | 11.69 | 10.96 | 914,347 |
| Mar 26 2024 | 11.37 | 0.06 | 0.53% | 11.37 | 11.58 | 11.29 | 347,334 |
| Mar 25 2024 | 11.31 | 0.05 | 0.44% | 11.25 | 11.585 | 11.24 | 738,703 |
| Mar 22 2024 | 11.26 | -0.08 | -0.71% | 11.34 | 11.50 | 11.14 | 541,629 |
| Mar 21 2024 | 11.34 | -0.71 | -5.89% | 10.55 | 12.31 | 10.2523 | 945,861 |
| Mar 20 2024 | 12.05 | 0.39 | 3.34% | 11.73 | 12.47 | 11.46 | 337,864 |
| Mar 19 2024 | 11.66 | -0.17 | -1.44% | 11.78 | 12.34 | 11.58 | 980,379 |
| Mar 18 2024 | 11.83 | -0.18 | -1.50% | 12.01 | 12.09 | 11.76 | 511,905 |
| Mar 15 2024 | 12.01 | 0.01 | 0.08% | 11.95 | 12.14 | 11.85 | 183,699 |
| Mar 14 2024 | 12.00 | 0.10 | 0.84% | 11.88 | 12.08 | 11.53 | 472,588 |
| Mar 13 2024 | 11.90 | -0.10 | -0.83% | 11.99 | 12.15 | 11.69 | 341,000 |
| Mar 12 2024 | 12.00 | -0.25 | -2.04% | 12.25 | 12.62 | 11.95 | 632,478 |
| Mar 11 2024 | 12.25 | -0.02 | -0.16% | 12.30 | 12.50 | 12.04 | 416,563 |
| Mar 08 2024 | 12.27 | 0.19 | 1.57% | 12.20 | 12.55 | 12.17 | 1,093,418 |
| Mar 07 2024 | 12.08 | -0.23 | -1.87% | 12.31 | 12.50 | 12.05 | 447,266 |
| Mar 06 2024 | 12.31 | 0.14 | 1.15% | 12.18 | 12.335 | 12.18 | 152,812 |
| Mar 05 2024 | 12.17 | -0.34 | -2.72% | 12.36 | 12.73 | 12.085 | 564,270 |
| Mar 04 2024 | 12.51 | -0.43 | -3.32% | 13.05 | 13.05 | 12.4416 | 331,773 |
| Mar 01 2024 | 12.94 | 0.43 | 3.44% | 12.50 | 13.16 | 12.50 | 542,940 |
| Feb 29 2024 | 12.51 | 0.07 | 0.56% | 12.50 | 12.75 | 12.3584 | 250,470 |
| Feb 28 2024 | 12.44 | -0.12 | -0.96% | 12.43 | 12.63 | 12.03 | 162,565 |
| Feb 27 2024 | 12.56 | 0.21 | 1.70% | 12.47 | 12.80 | 12.46 | 416,542 |
| Feb 26 2024 | 12.35 | 0.13 | 1.06% | 12.20 | 12.58 | 12.0669 | 278,657 |
| Feb 23 2024 | 12.22 | 0.16 | 1.33% | 12.01 | 12.52 | 11.92 | 325,023 |
| Feb 22 2024 | 12.06 | 0.05 | 0.42% | 12.06 | 12.13 | 11.80 | 469,053 |
| Feb 21 2024 | 12.01 | 0.64 | 5.63% | 11.32 | 12.01 | 11.14 | 467,213 |
| Feb 20 2024 | 11.37 | -0.30 | -2.57% | 11.50 | 12.08 | 11.35 | 330,818 |
