Register for real-time alerts, custom portfolio, and market movers
IMTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 16 2024 | 11.67 | 0.18 | 1.57% | 11.44 | 11.78 | 11.17 | 838,961 |
| Feb 15 2024 | 11.49 | 0.30 | 2.68% | 11.20 | 11.52 | 10.90 | 441,346 |
| Feb 14 2024 | 11.19 | -0.11 | -0.97% | 11.31 | 11.38 | 11.04 | 323,048 |
| Feb 13 2024 | 11.30 | -0.19 | -1.65% | 11.00 | 11.32 | 10.99 | 420,705 |
| Feb 12 2024 | 11.49 | 0.10 | 0.88% | 11.40 | 11.58 | 11.26 | 209,089 |
| Feb 09 2024 | 11.39 | 0.09 | 0.80% | 11.35 | 11.45 | 11.07 | 314,631 |
| Feb 08 2024 | 11.30 | 0.15 | 1.35% | 11.15 | 11.31 | 11.09 | 420,110 |
| Feb 07 2024 | 11.15 | -0.33 | -2.87% | 11.42 | 11.42 | 11.08 | 326,334 |
| Feb 06 2024 | 11.48 | 0.15 | 1.32% | 11.25 | 11.664 | 11.205 | 443,575 |
| Feb 05 2024 | 11.33 | 0.04 | 0.35% | 11.24 | 11.37 | 11.10 | 219,773 |
| Feb 02 2024 | 11.29 | -0.06 | -0.53% | 11.30 | 11.36 | 11.22 | 402,401 |
| Feb 01 2024 | 11.35 | -0.01 | -0.09% | 11.44 | 11.49 | 11.265 | 520,568 |
| Jan 31 2024 | 11.36 | 0.16 | 1.43% | 11.17 | 11.57 | 11.13 | 277,873 |
| Jan 30 2024 | 11.20 | -0.43 | -3.70% | 11.58 | 11.58 | 11.00 | 538,637 |
| Jan 29 2024 | 11.63 | -0.05 | -0.43% | 11.68 | 11.86 | 11.41 | 982,993 |
| Jan 26 2024 | 11.68 | -0.05 | -0.43% | 11.74 | 12.00 | 11.20 | 268,562 |
| Jan 25 2024 | 11.73 | 0.09 | 0.77% | 11.65 | 11.90 | 11.46 | 303,632 |
| Jan 24 2024 | 11.64 | 0.04 | 0.34% | 11.61 | 12.00 | 11.48 | 669,692 |
| Jan 23 2024 | 11.60 | -0.22 | -1.86% | 11.85 | 11.87 | 11.44 | 303,529 |
| Jan 22 2024 | 11.82 | 0.37 | 3.23% | 11.43 | 11.95 | 11.2701 | 772,261 |
