Immatics NV (IMTX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 4.73684210526 | 5.7 | 6.17 | 5.5 | 520152 | 5.82377115 | CS |
| 4 | -0.12 | -1.97044334975 | 6.09 | 6.38 | 5.23 | 676207 | 5.68560096 | CS |
| 12 | 1.76 | 41.8052256532 | 4.21 | 6.38 | 3.94 | 651431 | 5.35054834 | CS |
| 26 | -0.53 | -8.15384615385 | 6.5 | 6.5 | 3.3 | 802622 | 5.04733086 | CS |
| 52 | -6.1 | -50.5385252693 | 12.07 | 13.09 | 3.3 | 676107 | 6.76905683 | CS |
| 156 | -2.99 | -33.3705357143 | 8.96 | 13.77 | 3.3 | 479129 | 8.78400671 | CS |
| 260 | -6.7 | -52.8808208366 | 12.67 | 18.42 | 3.3 | 381851 | 9.58341514 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 5.97 | -0.03 | -0.50 | 5.95 | 6.14 | 5.9 | 480097 |
| 1752186900 | 6 | 0.1 | 1.69 | 5.93 | 6.17 | 5.72 | 822642 |
| 1752100500 | 5.9 | 0.28 | 4.98 | 5.67 | 6 | 5.67 | 508177 |
| 1752014100 | 5.62 | 0.09 | 1.54 | 5.57 | 5.79 | 5.5655 | 385958 |
| 1751927700 | 5.535 | -0.18 | -3.06 | 5.7 | 5.7 | 5.5 | 393523 |
| 1751576640 | 5.71 | 0.12 | 2.15 | 5.7 | 5.79 | 5.61 | 174173 |
| 1751495700 | 5.59 | 0.05 | 0.90 | 5.5599999 | 5.82 | 5.51 | 319273 |
| 1751409300 | 5.54 | 0.16 | 2.97 | 5.38 | 5.64 | 5.2701 | 436226 |
| 1751322900 | 5.38 | -0.05 | -0.92 | 5.43 | 5.4898999 | 5.23 | 837731 |
| 1751063700 | 5.43 | -0.16 | -2.86 | 5.5599999 | 5.71 | 5.42 | 563299 |
| 1750977300 | 5.59 | 0.13 | 2.38 | 5.46 | 5.64 | 5.37 | 805735 |
| 1750890900 | 5.46 | 0.02 | 0.37 | 5.42 | 5.53 | 5.3099999 | 679715 |
| 1750804500 | 5.44 | 0.02 | 0.37 | 5.49 | 5.6 | 5.29 | 1435292 |
| 1750718100 | 5.42 | -0.19 | -3.39 | 5.55 | 5.5599999 | 5.3099999 | 1165698 |
| 1750458900 | 5.61 | -0.24 | -4.10 | 5.95 | 5.965 | 5.5599999 | 709358 |
| 1750286100 | 5.85 | -0.29 | -4.72 | 6.16 | 6.25 | 5.8477 | 589500 |
| 1750199700 | 6.14 | 0.04 | 0.66 | 6.0599999 | 6.38 | 6.05 | 1405895 |
| 1750113300 | 6.1 | -0.02 | -0.33 | 6.2 | 6.2 | 5.8949999 | 433412 |
| 1749854100 | 6.12 | -0.02 | -0.33 | 6.09 | 6.1733 | 6 | 536233 |
| 1749767700 | 6.14 | 0.18 | 3.02 | 5.99 | 6.235 | 5.92 | 894438 |
| 1749681300 | 5.96 | 0.02 | 0.34 | 5.99 | 6.3099999 | 5.8949999 | 2324654 |
| 1749594900 | 5.94 | -0.06 | -1.00 | 5.97 | 6.16 | 5.83 | 494095 |
| 1749508500 | 6 | 0.03 | 0.50 | 6.04 | 6.1656 | 5.665 | 737678 |
| 1749249300 | 5.97 | 0.19 | 3.29 | 5.84 | 6.23 | 5.84 | 677643 |
| 1749162900 | 5.78 | 0.03 | 0.52 | 5.75 | 5.82 | 5.6301 | 303189 |
| 1749076500 | 5.75 | -0.13 | -2.21 | 6.0199999 | 6.16 | 5.6505 | 552502 |
| 1748990100 | 5.88 | -0.13 | -2.16 | 6.05 | 6.09 | 5.8 | 934283 |
| 1748903700 | 6.01 | 0.62 | 11.50 | 5.5 | 6.33 | 5.46 | 1732169 |
| 1748644500 | 5.39 | -0.05 | -0.92 | 5.42 | 5.61 | 5.18 | 581853 |
| 1748558100 | 5.44 | 0.3 | 5.84 | 5.14 | 5.47 | 5.05 | 446357 |
| 1748471700 | 5.14 | 0.21 | 4.26 | 5.0199999 | 5.255 | 4.97 | 301788 |
| 1748385300 | 4.93 | -0.18 | -3.52 | 5.19 | 5.3099999 | 4.93 | 611219 |
| 1748039700 | 5.11 | -0.09 | -1.73 | 5.1 | 5.2 | 5.08 | 375092 |
| 1747953300 | 5.2 | 0.08 | 1.56 | 5.1 | 5.235 | 5.0199999 | 444166 |
| 1747866900 | 5.12 | -0.28 | -5.19 | 5.32 | 5.46 | 5 | 816806 |
| 1747780500 | 5.4 | 0.11 | 2.08 | 5.26 | 5.42 | 4.9 | 862161 |
| 1747694100 | 5.29 | 0.55 | 11.60 | 4.66 | 5.35 | 4.625 | 1108585 |
| 1747434900 | 4.74 | 0.05 | 1.07 | 4.76 | 4.82 | 4.62 | 605318 |
| 1747348500 | 4.69 | 0.13 | 2.85 | 4.59 | 4.79 | 4.4775 | 794152 |
| 1747262100 | 4.5599999 | 0.22 | 5.07 | 4.37 | 4.58 | 4.3 | 794302 |
| 1747175700 | 4.34 | -0.22 | -4.82 | 4.54 | 4.55 | 4.15 | 591015 |
| 1747089300 | 4.5599999 | 0.32 | 7.55 | 4.37 | 4.83 | 4.37 | 708574 |
| 1746830100 | 4.24 | -0.1 | -2.30 | 4.34 | 4.5599999 | 4.21 | 556427 |
| 1746743700 | 4.34 | -0.05 | -1.14 | 4.4 | 4.4347 | 4.0599999 | 474038 |
| 1746657300 | 4.39 | -0.2 | -4.36 | 4.61 | 4.71 | 3.94 | 796878 |
| 1746570900 | 4.59 | -0.51 | -10.00 | 5.17 | 5.24 | 4.58 | 571790 |
| 1746484500 | 5.1 | -0.13 | -2.49 | 5.2 | 5.29 | 5.1 | 386018 |
| 1746225300 | 5.23 | 0.22 | 4.39 | 5.07 | 5.41 | 5.0599999 | 698994 |
| 1746138900 | 5.01 | 0.01 | 0.20 | 4.9 | 5.0599999 | 4.78 | 371969 |
| 1746052500 | 5 | 0.13 | 2.67 | 4.78 | 5.04 | 4.68 | 349344 |
| 1745966100 | 4.87 | 0.1 | 2.10 | 4.75 | 4.9 | 4.69 | 314108 |
| 1745879700 | 4.7699999 | 0.25 | 5.53 | 4.53 | 4.8 | 4.53 | 398693 |
| 1745620500 | 4.5199999 | -0.15 | -3.21 | 4.71 | 4.7932 | 4.5 | 328727 |
| 1745534100 | 4.67 | 0.16 | 3.55 | 4.4 | 4.69 | 4.4 | 256225 |
| 1745447700 | 4.51 | 0.19 | 4.40 | 4.46 | 4.67 | 4.38 | 520158 |
| 1745361300 | 4.32 | 0.08 | 1.89 | 4.3 | 4.38 | 4.16 | 398178 |
| 1745274900 | 4.24 | -0.02 | -0.47 | 4.21 | 4.39 | 4.165 | 388251 |
| 1744929300 | 4.26 | 0.15 | 3.65 | 4.11 | 4.275 | 4.05 | 205139 |
| 1744842900 | 4.11 | -0.26 | -5.95 | 4.32 | 4.33 | 4.03 | 362820 |
| 1744756500 | 4.37 | 0.14 | 3.31 | 4.22 | 4.3949999 | 4.15 | 379497 |
| 1744670100 | 4.23 | 0.09 | 2.17 | 4.48 | 4.48 | 4.14 | 318493 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
