Immatics NV (IMTX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.06 | -15.0782361309 | 7.03 | 7.16 | 5.95 | 761879 | 6.54655074 | CS |
| 4 | -1.31 | -17.9945054945 | 7.28 | 7.69 | 5.95 | 995916 | 6.93157784 | CS |
| 12 | -3.58 | -37.4869109948 | 9.55 | 9.83 | 5.95 | 679821 | 7.67760063 | CS |
| 26 | -6.86 | -53.4684333593 | 12.83 | 13.09 | 5.95 | 550165 | 9.11297164 | CS |
| 52 | -6.37 | -51.6207455429 | 12.34 | 13.77 | 5.95 | 523485 | 10.26890471 | CS |
| 156 | -6.02 | -50.2085070892 | 11.99 | 13.77 | 5.75 | 373478 | 10.06514289 | CS |
| 260 | -11.28 | -65.3913043478 | 17.25 | 19 | 5.75 | 335744 | 10.78219262 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 5.97 | -0.28 | -4.48 | 6.25 | 6.398 | 5.95 | 572279 |
| 1736811300 | 6.25 | -0.18 | -2.80 | 6.5 | 6.5 | 6.03 | 551791 |
| 1736552100 | 6.43 | -0.54 | -7.75 | 6.91 | 7.025 | 6.39 | 594259 |
| 1736379300 | 6.97 | -0.07 | -0.99 | 7.03 | 7.16 | 6.935 | 1329187 |
| 1736292900 | 7.04 | -0.24 | -3.30 | 7.27 | 7.42 | 6.97 | 1234692 |
| 1736206500 | 7.28 | 0.11 | 1.53 | 7.195 | 7.345 | 7.11 | 1199449 |
| 1735947300 | 7.17 | -0.25 | -3.37 | 7.48 | 7.54 | 7 | 1318157 |
| 1735860900 | 7.42 | 0.31 | 4.36 | 7.17 | 7.69 | 7.17 | 758629 |
| 1735688100 | 7.11 | 0.21 | 3.04 | 6.91 | 7.12 | 6.87 | 830904 |
| 1735601700 | 6.9 | -0.23 | -3.23 | 7.03 | 7.1 | 6.87 | 5233299 |
| 1735342500 | 7.13 | 0.07 | 0.99 | 7.015 | 7.33 | 6.99 | 335086 |
| 1735256100 | 7.06 | -0.04 | -0.56 | 7.04 | 7.2 | 6.91 | 354072 |
| 1735077840 | 7.1 | 0.03 | 0.42 | 7.07 | 7.19 | 7 | 181855 |
| 1734996900 | 7.07 | 0.22 | 3.21 | 6.84 | 7.1 | 6.805 | 377310 |
| 1734737700 | 6.85 | -0.03 | -0.44 | 6.88 | 7.2 | 6.79 | 587001 |
| 1734651300 | 6.88 | 0.15 | 2.23 | 6.785 | 6.99 | 6.68 | 691366 |
| 1734564900 | 6.73 | -0.45 | -6.27 | 7.28 | 7.28 | 6.72 | 781242 |
| 1734478500 | 7.18 | -0.09 | -1.24 | 7.372 | 7.395 | 7.16 | 311476 |
| 1734392100 | 7.27 | 0.06 | 0.83 | 7.165 | 7.39 | 7.1 | 445830 |
| 1734132900 | 7.21 | -0.2 | -2.70 | 7.26 | 7.2949 | 6.99 | 678653 |
| 1734046500 | 7.41 | -0.11 | -1.46 | 7.5 | 7.73 | 7.38 | 710128 |
| 1733960100 | 7.52 | -0.03 | -0.40 | 7.5 | 7.6328 | 7.27 | 622575 |
| 1733873700 | 7.55 | -0.23 | -2.96 | 7.76 | 7.76 | 7.52 | 401277 |
| 1733787300 | 7.78 | -0.07 | -0.89 | 7.86 | 7.98 | 7.76 | 408334 |
| 1733528100 | 7.85 | 0.17 | 2.21 | 7.8008 | 7.935 | 7.6808 | 406827 |
| 1733441700 | 7.68 | -0.29 | -3.64 | 7.94 | 8.1058 | 7.62 | 266235 |
| 1733355300 | 7.97 | -0.09 | -1.12 | 8.0189 | 8.09 | 7.93 | 231784 |
| 1733268900 | 8.06 | -0.26 | -3.13 | 8.3 | 8.3 | 8.005 | 299019 |
| 1733182500 | 8.32 | 0 | 0.00 | 8.275 | 8.52 | 8.255 | 803625 |
| 1732917840 | 8.32 | 0.41 | 5.18 | 7.98 | 8.36 | 7.98 | 260897 |
| 1732750500 | 7.91 | 0.11 | 1.41 | 7.895 | 7.94 | 7.64 | 425136 |
| 1732664100 | 7.8 | 0.21 | 2.77 | 7.695 | 7.93 | 7.475 | 696056 |
| 1732577700 | 7.59 | 0 | 0.00 | 7.7 | 7.91 | 7.58 | 587723 |
| 1732318500 | 7.59 | 0.01 | 0.13 | 7.575 | 7.77 | 7.5 | 532846 |
| 1732232100 | 7.58 | -0.22 | -2.82 | 7.876 | 8.0399999 | 7.58 | 773788 |
| 1732145700 | 7.8 | -0.01 | -0.13 | 7.79 | 7.89 | 7.46 | 695323 |
| 1732059300 | 7.81 | -0.01 | -0.13 | 7.82 | 7.88 | 7.65 | 927660 |
| 1731972900 | 7.82 | -0.35 | -4.28 | 8.35 | 8.48 | 7.8 | 1175169 |
| 1731713700 | 8.17 | -0.36 | -4.22 | 8.56 | 8.67 | 7.94 | 1171107 |
| 1731627300 | 8.53 | -0.04 | -0.47 | 8.52 | 8.81 | 8.32 | 836272 |
| 1731540900 | 8.57 | 0.09 | 1.06 | 8.61 | 8.78 | 8.41 | 1107562 |
| 1731454500 | 8.48 | -0.56 | -6.19 | 8.8 | 8.905 | 8.39 | 550886 |
| 1731368100 | 9.0399999 | -0.21 | -2.27 | 9.255 | 9.255 | 8.84 | 505070 |
| 1731108900 | 9.25 | 0 | 0.00 | 9.21 | 9.35 | 9.06 | 645319 |
| 1731022500 | 9.25 | 0.06 | 0.65 | 9.24 | 9.36 | 9.16 | 271746 |
| 1730936100 | 9.19 | -0.17 | -1.82 | 9.2899999 | 9.32 | 9.135 | 171275 |
| 1730849700 | 9.36 | 0.01 | 0.11 | 9.25 | 9.4 | 9.06 | 272670 |
| 1730763300 | 9.35 | 0.02 | 0.21 | 9.4 | 9.485 | 9.24 | 292268 |
| 1730500500 | 9.33 | 0.23 | 2.53 | 9.15 | 9.44 | 9.15 | 280605 |
| 1730414100 | 9.1 | -0.13 | -1.41 | 9.036 | 9.1321999 | 8.98 | 366142 |
| 1730327700 | 9.23 | -0.13 | -1.39 | 9.326 | 9.3699999 | 9.21 | 164057 |
| 1730241300 | 9.36 | 0.08 | 0.86 | 9.3 | 9.4149999 | 9.2 | 371874 |
| 1730154900 | 9.28 | 0.02 | 0.22 | 9.25 | 9.53 | 9.25 | 262716 |
| 1729895700 | 9.26 | -0.27 | -2.83 | 9.57 | 9.83 | 9.21 | 520350 |
| 1729809300 | 9.53 | 0.17 | 1.82 | 9.36 | 9.56 | 9.34 | 1484362 |
| 1729722900 | 9.36 | -0.18 | -1.89 | 9.55 | 9.55 | 9.28 | 204757 |
| 1729636500 | 9.5399999 | -0.08 | -0.83 | 9.57 | 9.68 | 9.5 | 146204 |
| 1729550100 | 9.6199999 | -0.26 | -2.63 | 9.89 | 9.9 | 9.52 | 454855 |
| 1729290900 | 9.88 | 0.33 | 3.46 | 9.67 | 9.95 | 9.565 | 444718 |
| 1729204500 | 9.55 | 0.1 | 1.06 | 9.41 | 9.59 | 9.18 | 716775 |
| 1729118100 | 9.45 | -0.04 | -0.42 | 9.52 | 9.57 | 9.32 | 767768 |
| 1729031700 | 9.49 | 0.2 | 2.10 | 9.24 | 9.66 | 9.22 | 774382 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
