Immatics NV (IMTX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -3.89817024662 | 12.57 | 13.09 | 12.06 | 529505 | 12.46258497 | CS |
| 4 | 0.78 | 6.90265486726 | 11.3 | 13.09 | 10.83 | 418705 | 11.85086451 | CS |
| 12 | 0.47 | 4.04823428079 | 11.61 | 13.09 | 10.83 | 330112 | 11.93076294 | CS |
| 26 | 0.35 | 2.98380221654 | 11.73 | 13.77 | 9.67 | 432393 | 11.59696603 | CS |
| 52 | -0.3 | -2.42326332795 | 12.38 | 13.77 | 7.15 | 465246 | 10.98932766 | CS |
| 156 | -2.37 | -16.401384083 | 14.45 | 15.0188 | 5.75 | 317930 | 10.58247265 | CS |
| 260 | -5.17 | -29.9710144928 | 17.25 | 19 | 5.75 | 310022 | 11.1824737 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 12.08 | -0.08 | -0.66 | 12.13 | 12.19 | 11.91 | 151715 |
| 1726785300 | 12.16 | -0.03 | -0.25 | 12.31 | 12.47 | 12.09 | 174575 |
| 1726698900 | 12.19 | 0.02 | 0.16 | 12.23 | 12.56 | 12.06 | 254222 |
| 1726612500 | 12.17 | -0.56 | -4.40 | 12.67 | 12.94 | 12.16 | 797809 |
| 1726526100 | 12.73 | 0.05 | 0.39 | 12.67 | 13.09 | 12.48 | 1057290 |
| 1726266900 | 12.68 | 0.22 | 1.77 | 12.56 | 12.86 | 12.53 | 290074 |
| 1726180500 | 12.46 | 0.77 | 6.59 | 11.8 | 12.5 | 11.71 | 568296 |
| 1726094100 | 11.69 | -0.24 | -2.01 | 11.88 | 12.085 | 11.69 | 285114 |
| 1726007700 | 11.93 | -0.25 | -2.05 | 12.17 | 12.17 | 11.88 | 280319 |
| 1725921300 | 12.18 | 0.45 | 3.84 | 11.77 | 12.54 | 11.74 | 536948 |
| 1725662100 | 11.73 | 0.3 | 2.62 | 11.49 | 11.78 | 11.205 | 534791 |
| 1725575700 | 11.43 | 0.19 | 1.69 | 11.14 | 11.52 | 11.02 | 667602 |
| 1725489300 | 11.24 | 0.19 | 1.72 | 11.02 | 11.5 | 10.94 | 508663 |
| 1725402900 | 11.05 | -0.04 | -0.36 | 11.08 | 11.13 | 10.83 | 495699 |
| 1725057300 | 11.09 | 0.01 | 0.09 | 11.1 | 11.155 | 11 | 95323 |
| 1724970900 | 11.08 | 0.11 | 1.00 | 11.06 | 11.13 | 10.91 | 178244 |
| 1724884500 | 10.97 | 0.04 | 0.37 | 10.93 | 11.105 | 10.87 | 481883 |
| 1724798100 | 10.93 | -0.56 | -4.87 | 11.49 | 11.55 | 10.92 | 279911 |
| 1724711700 | 11.49 | 0.27 | 2.41 | 11.21 | 11.62 | 11.18 | 233000 |
| 1724452500 | 11.22 | 0.01 | 0.09 | 11.3 | 11.36 | 11.08 | 145501 |
| 1724366100 | 11.21 | -0.33 | -2.86 | 11.51 | 11.51 | 11.09 | 630420 |
| 1724279700 | 11.54 | -0.21 | -1.79 | 11.71 | 11.78 | 11.47 | 236725 |
| 1724193300 | 11.75 | -0.04 | -0.34 | 11.64 | 11.9 | 11.45 | 244044 |
| 1724106900 | 11.79 | 0.28 | 2.43 | 11.58 | 11.85 | 11.3 | 494657 |
| 1723847700 | 11.51 | 0.01 | 0.09 | 11.59 | 11.625 | 11.38 | 169452 |
| 1723761300 | 11.5 | -0.21 | -1.79 | 11.95 | 11.95 | 11.46 | 223500 |
| 1723674900 | 11.71 | 0.2 | 1.74 | 11.52 | 11.79 | 11.34 | 300236 |
| 1723588500 | 11.51 | 0.14 | 1.23 | 11.455 | 11.69 | 11.26 | 284453 |
| 1723502100 | 11.37 | -0.16 | -1.39 | 11.57 | 11.67 | 11.3 | 205862 |
| 1723242900 | 11.53 | 0.13 | 1.14 | 11.47 | 11.56 | 11.25 | 137497 |
| 1723156500 | 11.4 | 0.34 | 3.07 | 11.11 | 11.47 | 11.05 | 204450 |
| 1723070100 | 11.06 | -0.15 | -1.34 | 11.35 | 11.41 | 11.05 | 180415 |
| 1722983700 | 11.21 | -0.14 | -1.23 | 11.44 | 11.53 | 11.16 | 117726 |
| 1722897300 | 11.35 | -0.26 | -2.24 | 11.32 | 11.615 | 11.21 | 224743 |
| 1722638100 | 11.61 | -0.2 | -1.69 | 11.59 | 11.71 | 11.42 | 220665 |
| 1722551700 | 11.81 | -0.21 | -1.75 | 12 | 12.105 | 11.7 | 491760 |
| 1722465300 | 12.02 | 0.14 | 1.18 | 12.04 | 12.04 | 11.52 | 185387 |
| 1722378900 | 11.88 | -0.2 | -1.66 | 12.12 | 12.23 | 11.79 | 217819 |
| 1722292500 | 12.08 | -0.22 | -1.79 | 12.34 | 12.34 | 11.88 | 170007 |
| 1722033300 | 12.3 | -0.09 | -0.73 | 12.61 | 12.61 | 12.26 | 308287 |
| 1721946900 | 12.39 | 0.01 | 0.08 | 12.4 | 12.81 | 12.21 | 364719 |
| 1721860500 | 12.38 | -0.54 | -4.18 | 12.8035 | 13 | 12.28 | 345193 |
| 1721774100 | 12.92 | 0.55 | 4.45 | 12.31 | 12.98 | 12.155 | 733325 |
| 1721687700 | 12.37 | -0.15 | -1.20 | 12.59 | 12.6699 | 12.26 | 81935 |
| 1721428500 | 12.52 | 0.2 | 1.58 | 12.4 | 12.68 | 12.33 | 176698 |
| 1721342100 | 12.325 | 0.04 | 0.28 | 12.32 | 12.555 | 12.14 | 270861 |
| 1721255700 | 12.29 | -0.26 | -2.07 | 12.615 | 12.62 | 12.27 | 238823 |
| 1721169300 | 12.55 | -0.01 | -0.08 | 12.62 | 12.79 | 12.49 | 107425 |
| 1721082900 | 12.56 | -0.14 | -1.10 | 12.83 | 12.89 | 12.56 | 156503 |
| 1720823700 | 12.7 | 0.46 | 3.76 | 12.38 | 13.02 | 12.17 | 512664 |
| 1720737300 | 12.24 | 0.14 | 1.16 | 12.07 | 12.44 | 12.07 | 222175 |
| 1720650900 | 12.1 | -0.15 | -1.22 | 12.33 | 12.5 | 11.91 | 683691 |
| 1720564500 | 12.25 | 0.4 | 3.38 | 11.85 | 12.3175 | 11.52 | 471089 |
| 1720478100 | 11.85 | 0.11 | 0.94 | 11.82 | 12.1 | 11.635 | 165498 |
| 1720218900 | 11.74 | -0.08 | -0.68 | 11.73 | 11.78 | 11.5 | 143815 |
| 1720040640 | 11.82 | -0.2 | -1.66 | 12.04 | 12.07 | 11.76 | 80480 |
| 1719959700 | 12.02 | 0.02 | 0.17 | 11.95 | 12.05 | 11.66 | 339625 |
| 1719873300 | 12 | 0.38 | 3.27 | 11.61 | 12.21 | 11.55 | 450944 |
| 1719614100 | 11.62 | -0.17 | -1.44 | 11.75 | 12.27 | 11.33 | 459732 |
| 1719527700 | 11.79 | -0.03 | -0.25 | 11.88 | 11.94 | 11.72 | 229238 |
| 1719441300 | 11.82 | -0.18 | -1.50 | 11.93 | 11.94 | 11.71 | 134255 |
| 1719354900 | 12 | -0.2 | -1.64 | 12.17 | 12.231 | 11.93 | 274969 |
| 1719268500 | 12.2 | -0.17 | -1.37 | 12.37 | 12.53 | 12.17 | 165288 |
| 1719009300 | 12.37 | -0.06 | -0.48 | 12.55 | 12.665 | 12.15 | 422642 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
