Immatics N.V. - Ordinary Shares (IMTX)
3.6800
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 8th, 5:02 AM EDT
Historical Prices For Immatics N.V. - Ordinary Shares (IMTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/07/2025 | 3.30 | 3.74 | 3.30 | 3.68 | 1,512,470 | 3.68 |
| 4/04/2025 | 3.80 | 3.86 | 3.39 | 3.44 | 1,530,715 | 3.44 |
| 4/03/2025 | 4.18 | 4.26 | 3.83 | 3.84 | 736,577 | 3.84 |
| 4/02/2025 | 3.94 | 4.25 | 3.88 | 4.17 | 755,575 | 4.17 |
| 4/01/2025 | 4.44 | 4.44 | 3.88 | 4.00 | 2,068,000 | 4.00 |
| 3/31/2025 | 4.54 | 4.58 | 4.35 | 4.51 | 494,837 | 4.51 |
| 3/28/2025 | 4.68 | 4.98 | 4.55 | 4.63 | 574,428 | 4.63 |
| 3/27/2025 | 4.82 | 5.21 | 4.64 | 4.71 | 836,333 | 4.71 |
| 3/26/2025 | 4.63 | 4.67 | 4.46 | 4.53 | 2,604,481 | 4.53 |
| 3/25/2025 | 4.98 | 5.12 | 4.68 | 4.68 | 314,382 | 4.68 |
| 3/24/2025 | 5.04 | 5.18 | 4.93 | 5.00 | 357,962 | 5.00 |
| 3/21/2025 | 5.32 | 5.32 | 4.86 | 5.00 | 516,855 | 5.00 |
| 3/20/2025 | 5.39 | 5.63 | 5.20 | 5.30 | 2,115,158 | 5.30 |
| 3/19/2025 | 5.10 | 5.38 | 4.86 | 5.37 | 793,800 | 5.37 |
| 3/18/2025 | 5.01 | 5.13 | 4.87 | 5.11 | 627,237 | 5.11 |
| 3/17/2025 | 4.58 | 5.01 | 4.58 | 4.98 | 681,108 | 4.98 |
| 3/14/2025 | 4.49 | 4.62 | 4.46 | 4.55 | 393,359 | 4.55 |
| 3/13/2025 | 4.54 | 4.63 | 4.39 | 4.52 | 442,796 | 4.52 |
| 3/12/2025 | 4.48 | 4.62 | 4.43 | 4.55 | 198,781 | 4.55 |
| 3/11/2025 | 4.50 | 4.53 | 4.37 | 4.45 | 469,271 | 4.45 |
| 3/10/2025 | 4.60 | 4.65 | 4.43 | 4.50 | 333,010 | 4.50 |
| 3/07/2025 | 4.78 | 4.80 | 4.62 | 4.66 | 233,848 | 4.66 |
| 3/06/2025 | 4.76 | 4.82 | 4.64 | 4.80 | 337,462 | 4.80 |
| 3/05/2025 | 4.37 | 4.81 | 4.37 | 4.80 | 918,249 | 4.80 |
| 3/04/2025 | 4.18 | 4.38 | 4.06 | 4.34 | 681,300 | 4.34 |
| 3/03/2025 | 4.40 | 4.41 | 4.18 | 4.18 | 400,485 | 4.18 |
| 2/28/2025 | 4.32 | 4.48 | 4.27 | 4.38 | 378,403 | 4.38 |
| 2/27/2025 | 4.22 | 4.41 | 4.22 | 4.38 | 883,203 | 4.38 |
| 2/26/2025 | 4.34 | 4.37 | 4.21 | 4.25 | 467,858 | 4.25 |
| 2/25/2025 | 4.65 | 4.70 | 4.37 | 4.38 | 450,123 | 4.38 |
| 2/24/2025 | 4.59 | 4.71 | 4.46 | 4.65 | 2,393,885 | 4.65 |
| 2/21/2025 | 4.64 | 4.69 | 4.48 | 4.60 | 1,735,264 | 4.60 |
| 2/20/2025 | 4.77 | 4.83 | 4.51 | 4.60 | 1,167,466 | 4.60 |
| 2/19/2025 | 4.85 | 5.00 | 4.72 | 4.77 | 716,090 | 4.77 |
| 2/18/2025 | 5.08 | 5.21 | 4.83 | 4.84 | 703,494 | 4.84 |
| 2/14/2025 | 5.11 | 5.25 | 5.03 | 5.05 | 600,474 | 5.05 |
| 2/13/2025 | 5.09 | 5.12 | 4.90 | 5.09 | 1,424,756 | 5.09 |
| 2/12/2025 | 4.91 | 5.14 | 4.85 | 5.07 | 658,774 | 5.07 |
| 2/11/2025 | 5.20 | 5.20 | 4.88 | 4.95 | 1,536,741 | 4.95 |
| 2/10/2025 | 5.41 | 5.41 | 5.17 | 5.27 | 470,369 | 5.27 |
| 2/07/2025 | 5.64 | 5.64 | 5.36 | 5.40 | 451,405 | 5.40 |
| 2/06/2025 | 5.80 | 5.80 | 5.54 | 5.65 | 610,517 | 5.65 |
| 2/05/2025 | 5.42 | 5.82 | 5.37 | 5.81 | 514,741 | 5.81 |
| 2/04/2025 | 5.30 | 5.43 | 5.20 | 5.42 | 2,573,545 | 5.42 |
| 2/03/2025 | 5.36 | 5.40 | 5.20 | 5.27 | 1,416,776 | 5.27 |
| 1/31/2025 | 5.42 | 5.57 | 5.37 | 5.47 | 2,146,452 | 5.47 |
| 1/30/2025 | 5.35 | 5.53 | 5.28 | 5.40 | 1,625,912 | 5.40 |
| 1/29/2025 | 5.32 | 5.42 | 5.27 | 5.33 | 1,302,547 | 5.33 |
| 1/28/2025 | 5.55 | 5.58 | 5.32 | 5.34 | 2,030,826 | 5.34 |
| 1/27/2025 | 5.63 | 5.88 | 5.45 | 5.51 | 1,611,358 | 5.51 |
| 1/24/2025 | 5.59 | 5.76 | 5.58 | 5.60 | 1,440,506 | 5.60 |
| 1/23/2025 | 5.39 | 5.57 | 5.29 | 5.57 | 1,760,696 | 5.57 |
| 1/22/2025 | 5.39 | 5.53 | 5.27 | 5.45 | 1,336,968 | 5.45 |
| 1/21/2025 | 5.50 | 5.54 | 5.34 | 5.40 | 1,662,216 | 5.40 |
| 1/17/2025 | 5.49 | 5.49 | 5.28 | 5.35 | 1,060,785 | 5.35 |
| 1/16/2025 | 5.76 | 5.80 | 5.29 | 5.34 | 1,002,388 | 5.34 |
| 1/15/2025 | 6.01 | 6.32 | 5.73 | 5.75 | 695,395 | 5.75 |
| 1/14/2025 | 6.25 | 6.40 | 5.95 | 5.97 | 572,279 | 5.97 |
| 1/13/2025 | 6.50 | 6.50 | 6.03 | 6.25 | 551,791 | 6.25 |
| 1/10/2025 | 6.91 | 7.03 | 6.39 | 6.43 | 607,406 | 6.43 |
| 1/08/2025 | 7.03 | 7.16 | 6.93 | 6.97 | 1,332,894 | 6.97 |