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 | 0.71 | 5.99156118143 | 11.85 | 13.02 | 11.52 | 409501 | 12.33518924 | CS |
| 4 | -0.34 | -2.63565891473 | 12.9 | 13.12 | 11.5 | 312797 | 12.21924024 | CS |
| 12 | 2.37 | 23.2580961727 | 10.19 | 13.77 | 9.67 | 515525 | 11.69571404 | CS |
| 26 | 0.22 | 1.78282009724 | 12.34 | 13.77 | 9.67 | 494201 | 11.58353639 | CS |
| 52 | 1.27 | 11.2488928255 | 11.29 | 13.77 | 7.15 | 468305 | 11.03482625 | CS |
| 156 | 0.48 | 3.97350993377 | 12.08 | 16.3 | 5.75 | 305708 | 10.55423539 | CS |
| 260 | -4.69 | -27.1884057971 | 17.25 | 19 | 5.75 | 309020 | 11.14799585 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 11.9601 | 223559 |
| 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 | 0.21 | 1.78 | 11.61 | 12.21 | 11.55 | 450944 |
| 1719614100 | 11.79 | 0 | 0.00 | 11.79 | 11.79 | 11.79 | 0 |
| 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 |
| 1718922900 | 12.43 | -0.15 | -1.19 | 12.4 | 12.74 | 12.29 | 456034 |
| 1718750100 | 12.58 | -0.43 | -3.31 | 12.9 | 13.12 | 12.51 | 407248 |
| 1718663700 | 13.01 | -0.01 | -0.08 | 13 | 13.23 | 12.73 | 375947 |
| 1718404500 | 13.02 | 0.07 | 0.54 | 12.87 | 13.365 | 12.647 | 166760 |
| 1718318100 | 12.95 | -0.17 | -1.30 | 13.12 | 13.22 | 12.83 | 392552 |
| 1718231700 | 13.12 | -0.14 | -1.06 | 13.53 | 13.69 | 12.9 | 517785 |
| 1718145300 | 13.26 | 0.38 | 2.95 | 12.77 | 13.61 | 12.61 | 579485 |
| 1718058900 | 12.88 | -0.28 | -2.13 | 13.11 | 13.2 | 12.75 | 1509196 |
| 1717799700 | 13.16 | -0.33 | -2.45 | 13.51 | 13.7 | 13.15 | 445407 |
| 1717713300 | 13.49 | 0.05 | 0.37 | 13.33 | 13.77 | 13.1 | 576548 |
| 1717626900 | 13.44 | 1.02 | 8.21 | 12.5 | 13.6 | 12.2909 | 986574 |
| 1717540500 | 12.42 | 0.29 | 2.39 | 12.11 | 12.48 | 11.96 | 927074 |
| 1717454100 | 12.13 | 1.1 | 9.97 | 11.14 | 12.28 | 10.97 | 1027775 |
| 1717194900 | 11.03 | -0.25 | -2.22 | 11.35 | 11.455 | 10.81 | 702353 |
| 1717108500 | 11.28 | -0.27 | -2.34 | 11.62 | 11.93 | 11.26 | 495015 |
| 1717022100 | 11.55 | -0.12 | -1.03 | 11.62 | 11.85 | 11.42 | 560575 |
| 1716935700 | 11.67 | -0.03 | -0.26 | 11.53 | 11.88 | 11.495 | 402108 |
| 1716590100 | 11.7 | 1.88 | 19.14 | 9.85 | 11.83 | 9.82 | 2174271 |
| 1716503700 | 9.82 | -0.52 | -5.03 | 10.3 | 10.35 | 9.7899999 | 638639 |
| 1716417300 | 10.34 | -0.29 | -2.73 | 10.52 | 10.7 | 10.295 | 687977 |
| 1716330900 | 10.63 | -0.31 | -2.83 | 10.95 | 11.14 | 10.59 | 221804 |
| 1716244500 | 10.94 | -0.02 | -0.18 | 10.96 | 11.05 | 10.635 | 534718 |
| 1715985300 | 10.96 | 0.15 | 1.39 | 10.78 | 10.96 | 10.59 | 288137 |
| 1715898900 | 10.81 | -0.27 | -2.44 | 11.22 | 11.38 | 10.79 | 525302 |
| 1715812500 | 11.08 | -0.52 | -4.48 | 11.67 | 11.93 | 10.87 | 1169892 |
| 1715726100 | 11.6 | 0.6 | 5.45 | 11.98 | 12.55 | 11.52 | 1802515 |
| 1715639700 | 11 | 0.17 | 1.57 | 10.84 | 11.119 | 10.75 | 703817 |
| 1715380500 | 10.83 | 0.19 | 1.79 | 10.65 | 11.16 | 10.61 | 794294 |
| 1715294100 | 10.64 | 0.01 | 0.09 | 10.59 | 10.75 | 10.56 | 440792 |
| 1715207700 | 10.63 | -0.09 | -0.84 | 10.71 | 10.79 | 10.53 | 183226 |
| 1715121300 | 10.72 | -0.02 | -0.19 | 10.73 | 11.015 | 10.64 | 181219 |
| 1715034900 | 10.74 | -0.03 | -0.28 | 10.81 | 10.885 | 10.64 | 179821 |
| 1714775700 | 10.77 | -0.12 | -1.10 | 11.08 | 11.18 | 10.74 | 251441 |
| 1714689300 | 10.89 | 0.08 | 0.74 | 10.88 | 11.16 | 10.73 | 334615 |
| 1714602900 | 10.81 | 0.88 | 8.86 | 9.97 | 11.03 | 9.8699999 | 643761 |
| 1714516500 | 9.93 | -0.05 | -0.50 | 9.91 | 10.24 | 9.8 | 292847 |
| 1714430100 | 9.98 | -0.03 | -0.30 | 10.11 | 10.259 | 9.95 | 249982 |
| 1714170900 | 10.01 | 0.23 | 2.35 | 9.84 | 10.05 | 9.77 | 297084 |
| 1714084500 | 9.78 | -0.37 | -3.65 | 10.01 | 10.036 | 9.67 | 685196 |
| 1713998100 | 10.15 | -0.27 | -2.59 | 10.42 | 10.72 | 10.125 | 221436 |
| 1713911700 | 10.42 | 0.23 | 2.26 | 10.19 | 10.6 | 10.19 | 383921 |
| 1713825300 | 10.19 | -0.02 | -0.20 | 10.25 | 10.81 | 10.08 | 201623 |
| 1713566100 | 10.21 | -0.05 | -0.49 | 10.18 | 10.53 | 10.12 | 182193 |
| 1713479700 | 10.26 | 0.03 | 0.29 | 10.27 | 10.7 | 10.04 | 435869 |
| 1713393300 | 10.23 | -0.15 | -1.45 | 10.43 | 10.65 | 10.19 | 484836 |
| 1713306900 | 10.38 | -0.02 | -0.19 | 10.39 | 10.44 | 10.25 | 217909 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
