Immatics NV (IMTX) Historical Stock Data
10.77 ↓0.12 (-1.10%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IMTX is down -0.20% a day on average. There have been 13 days where Immatics NV closed green and 17 days where IMTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 11.08 | 10.77 | ↓$0.31 (-2.80%) | 10.74 | 11.18 | 251.44K |
| 2024-05-02 | 10.88 | 10.89 | ↑$0.01 (0.09%) | 10.73 | 11.16 | 334.62K |
| 2024-05-01 | 9.97 | 10.81 | ↑$0.84 (8.43%) | 9.87 | 11.03 | 643.76K |
| 2024-04-30 | 9.91 | 9.93 | ↑$0.02 (0.20%) | 9.80 | 10.24 | 292.85K |
| 2024-04-29 | 10.11 | 9.98 | ↓$0.13 (-1.29%) | 9.95 | 10.26 | 249.98K |
| 2024-04-26 | 9.84 | 10.01 | ↑$0.17 (1.73%) | 9.77 | 10.05 | 297.08K |
| 2024-04-25 | 10.01 | 9.78 | ↓$0.23 (-2.30%) | 9.67 | 10.04 | 685.20K |
| 2024-04-24 | 10.42 | 10.15 | ↓$0.27 (-2.59%) | 10.13 | 10.61 | 221.44K |
| 2024-04-23 | 10.25 | 10.42 | ↑$0.17 (1.66%) | 10.25 | 10.60 | 383.92K |
| 2024-04-22 | 10.25 | 10.19 | ↓$0.06 (-0.59%) | 10.08 | 10.43 | 201.62K |
| 2024-04-19 | 10.18 | 10.21 | ↑$0.03 (0.29%) | 10.12 | 10.53 | 182.19K |
| 2024-04-18 | 10.27 | 10.26 | ↓$0.01 (-0.10%) | 10.04 | 10.70 | 435.88K |
| 2024-04-17 | 10.43 | 10.23 | ↓$0.20 (-1.92%) | 10.19 | 10.65 | 484.84K |
| 2024-04-16 | 10.39 | 10.38 | ↓$0.01 (-0.10%) | 10.25 | 10.41 | 217.91K |
| 2024-04-15 | 10.57 | 10.40 | ↓$0.17 (-1.61%) | 10.29 | 10.77 | 424.31K |
| 2024-04-12 | 10.84 | 10.61 | ↓$0.23 (-2.12%) | 10.50 | 10.96 | 266.16K |
| 2024-04-11 | 11.02 | 10.84 | ↓$0.18 (-1.63%) | 10.64 | 11.06 | 424.97K |
| 2024-04-10 | 10.83 | 11.00 | ↑$0.17 (1.57%) | 10.54 | 11.24 | 284.13K |
| 2024-04-09 | 10.77 | 11.04 | ↑$0.27 (2.51%) | 10.59 | 11.08 | 234.40K |
| 2024-04-08 | 10.54 | 10.74 | ↑$0.20 (1.90%) | 10.48 | 10.90 | 260.37K |
| 2024-04-05 | 10.69 | 10.58 | ↓$0.11 (-1.03%) | 10.54 | 10.87 | 150.36K |
| 2024-04-04 | 10.60 | 10.71 | ↑$0.11 (1.04%) | 10.47 | 11.06 | 387.64K |
| 2024-04-03 | 10.73 | 10.54 | ↓$0.19 (-1.77%) | 10.47 | 10.82 | 257.31K |
| 2024-04-02 | 10.93 | 10.73 | ↓$0.20 (-1.83%) | 10.64 | 10.93 | 329.04K |
| 2024-04-01 | 10.52 | 11.05 | ↑$0.53 (5.04%) | 10.35 | 11.21 | 594.13K |
| 2024-03-28 | 11.12 | 10.51 | ↓$0.61 (-5.49%) | 10.46 | 11.22 | 1.06M |
| 2024-03-27 | 11.39 | 11.10 | ↓$0.29 (-2.55%) | 10.96 | 11.69 | 0.91M |
| 2024-03-26 | 11.37 | 11.37 | ↑$0.00 (0.00%) | 11.29 | 11.58 | 347.33K |
| 2024-03-25 | 11.25 | 11.31 | ↑$0.06 (0.53%) | 11.24 | 11.59 | 738.70K |
| 2024-03-22 | 11.42 | 11.26 | ↓$0.16 (-1.40%) | 11.14 | 11.50 | 541.63K |
Create an account or log in to view more rows.
$IMTX I mean ... head and shoulders .....
$IMTX let’s go down baby 😉
$IMTX I like green candles on my birthday cake
$IMTX now I buy
$IMTX time to make a big run Monday morning. Let's get it! ????????????????????????????
$IMTX Not another do nothing day
$IMTX Growth/Value
$IMTX buy bitches
$IMTX just hold no panic
$IMTX I think I like this stock more everyday