-
5 DAY PERFORMANCE
-0.42% -
1 MONTH PERFORMANCE
+5.95% -
3 MONTH PERFORMANCE
+1.12% -
6 MONTH PERFORMANCE
+11.80% -
YEAR-TO-DATE PERFORMANCE
+11.59% -
1 YEAR PERFORMANCE
+1.47%
Immatics N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $11.75 | $11.73 (-0.17%) | $11.84 | $11.67 | 71,403 | $1.21 B |
| 09/26/2024 | $11.85 | $11.73 (-1.01%) | $11.97 | $11.67 | 155,436 | $1.21 B |
| 09/25/2024 | $11.70 | $11.80 (0.85%) | $11.85 | $11.51 | 298,200 | $1.22 B |
| 09/24/2024 | $11.84 | $11.68 (-1.35%) | $11.96 | $11.37 | 329,138 | $1.20 B |
| 09/23/2024 | $12.17 | $11.77 (-3.29%) | $12.17 | $11.70 | 474,800 | $1.21 B |
| 09/20/2024 | $12.13 | $12.08 (-0.41%) | $12.19 | $11.91 | 151,715 | $1.25 B |
| 09/19/2024 | $12.34 | $12.16 (-1.46%) | $12.51 | $12.09 | 179,299 | $1.25 B |
| 09/18/2024 | $12.19 | $12.19 (0%) | $12.57 | $12.06 | 257,600 | $1.26 B |
| 09/17/2024 | $12.76 | $12.17 (-4.62%) | $12.94 | $12.16 | 806,806 | $1.25 B |
| 09/16/2024 | $12.67 | $12.73 (0.47%) | $13.09 | $12.43 | 1.10 M | $1.31 B |
| 09/13/2024 | $12.57 | $12.68 (0.88%) | $12.86 | $12.53 | 299,645 | $1.31 B |
| 09/12/2024 | $11.80 | $12.46 (5.59%) | $12.50 | $11.71 | 576,632 | $1.28 B |
| 09/11/2024 | $11.88 | $11.69 (-1.6%) | $12.09 | $11.69 | 285,116 | $1.20 B |
| 09/10/2024 | $12.18 | $11.93 (-2.05%) | $12.25 | $11.88 | 281,847 | $1.23 B |
| 09/09/2024 | $11.77 | $12.18 (3.48%) | $12.54 | $11.74 | 536,948 | $1.26 B |
| 09/06/2024 | $11.49 | $11.73 (2.09%) | $11.78 | $11.21 | 537,424 | $1.21 B |
| 09/05/2024 | $11.26 | $11.43 (1.51%) | $11.52 | $11.02 | 670,200 | $1.18 B |
| 09/04/2024 | $11.02 | $11.24 (2%) | $11.50 | $10.94 | 508,700 | $1.16 B |
| 09/03/2024 | $11.08 | $11.05 (-0.27%) | $11.13 | $10.83 | 497,200 | $1.14 B |
| 08/30/2024 | $11.10 | $11.09 (-0.09%) | $11.16 | $11.00 | 95,323 | $1.14 B |
| 08/29/2024 | $11.06 | $11.08 (0.18%) | $11.13 | $10.91 | 178,244 | $1.14 B |
| 08/28/2024 | $10.93 | $10.97 (0.37%) | $11.11 | $10.87 | 481,900 | $1.13 B |
| 08/27/2024 | $11.49 | $10.93 (-4.87%) | $11.55 | $10.92 | 279,911 | $1.13 B |
| 08/26/2024 | $11.21 | $11.49 (2.5%) | $11.62 | $11.18 | 233,016 | $1.18 B |
| 08/23/2024 | $11.30 | $11.21 (-0.8%) | $11.36 | $11.08 | 145,501 | $1.16 B |
| 08/22/2024 | $11.51 | $11.21 (-2.61%) | $11.51 | $11.09 | 630,420 | $1.16 B |
| 08/21/2024 | $11.71 | $11.54 (-1.45%) | $11.78 | $11.47 | 236,729 | $1.19 B |
| 08/20/2024 | $11.64 | $11.75 (0.95%) | $11.90 | $11.45 | 244,044 | $1.21 B |
| 08/19/2024 | $11.58 | $11.79 (1.81%) | $11.85 | $11.30 | 494,657 | $1.22 B |
| 08/16/2024 | $11.51 | $11.51 (0%) | $11.71 | $11.37 | 175,100 | $1.19 B |
| 08/15/2024 | $11.95 | $11.50 (-3.77%) | $11.95 | $11.46 | 223,500 | $1.19 B |
| 08/14/2024 | $11.52 | $11.71 (1.65%) | $11.79 | $11.34 | 300,236 | $1.21 B |
| 08/13/2024 | $11.38 | $11.51 (1.14%) | $11.69 | $11.26 | 291,394 | $1.19 B |
| 08/12/2024 | $11.57 | $11.37 (-1.73%) | $11.67 | $11.30 | 205,900 | $1.17 B |
| 08/09/2024 | $11.47 | $11.53 (0.52%) | $11.56 | $11.25 | 137,500 | $1.14 B |
| 08/08/2024 | $11.11 | $11.40 (2.61%) | $11.47 | $11.05 | 204,450 | $1.13 B |
| 08/07/2024 | $11.35 | $11.06 (-2.56%) | $11.41 | $11.05 | 180,416 | $1.09 B |
| 08/06/2024 | $11.44 | $11.21 (-2.01%) | $11.53 | $11.16 | 117,726 | $1.11 B |
| 08/05/2024 | $11.13 | $11.35 (1.98%) | $11.62 | $11.00 | 238,437 | $1.12 B |
| 08/02/2024 | $11.59 | $11.61 (0.17%) | $11.71 | $11.42 | 224,000 | $1.15 B |
| 08/01/2024 | $12.00 | $11.81 (-1.58%) | $12.11 | $11.70 | 491,800 | $1.17 B |
| 07/31/2024 | $12.04 | $12.02 (-0.17%) | $12.04 | $11.52 | 185,400 | $1.19 B |
| 07/30/2024 | $12.12 | $11.88 (-1.98%) | $12.22 | $11.79 | 217,819 | $1.17 B |
| 07/29/2024 | $12.34 | $12.08 (-2.11%) | $12.34 | $11.88 | 170,007 | $1.19 B |
| 07/26/2024 | $12.61 | $12.30 (-2.46%) | $12.61 | $12.26 | 308,300 | $1.21 B |
| 07/25/2024 | $12.32 | $12.39 (0.57%) | $12.81 | $12.21 | 367,406 | $1.22 B |
| 07/24/2024 | $12.86 | $12.38 (-3.73%) | $13.00 | $12.28 | 349,741 | $1.22 B |
| 07/23/2024 | $12.31 | $12.92 (4.96%) | $12.98 | $12.16 | 733,325 | $1.28 B |
| 07/22/2024 | $12.59 | $12.35 (-1.91%) | $12.67 | $12.26 | 109,865 | $1.22 B |
| 07/19/2024 | $12.37 | $12.52 (1.21%) | $12.68 | $12.33 | 177,234 | $1.24 B |
| 07/18/2024 | $12.32 | $12.33 (0.08%) | $12.56 | $12.14 | 270,861 | $1.22 B |
| 07/17/2024 | $12.55 | $12.29 (-2.07%) | $12.62 | $12.27 | 239,493 | $1.21 B |
| 07/16/2024 | $12.62 | $12.55 (-0.55%) | $12.79 | $12.49 | 107,425 | $1.24 B |
| 07/15/2024 | $12.83 | $12.56 (-2.1%) | $12.89 | $12.56 | 156,503 | $1.24 B |
| 07/12/2024 | $12.38 | $12.70 (2.58%) | $13.02 | $12.17 | 512,664 | $1.25 B |
| 07/11/2024 | $12.23 | $12.24 (0.08%) | $12.44 | $11.96 | 223,559 | $1.21 B |
| 07/10/2024 | $12.33 | $12.10 (-1.87%) | $12.50 | $11.91 | 683,692 | $1.19 B |
| 07/09/2024 | $11.85 | $12.25 (3.38%) | $12.32 | $11.52 | 471,089 | $1.21 B |
| 07/08/2024 | $11.82 | $11.85 (0.25%) | $12.10 | $11.64 | 165,499 | $1.17 B |
| 07/05/2024 | $11.73 | $11.74 (0.09%) | $11.78 | $11.50 | 143,815 | $1.16 B |
| 07/03/2024 | $12.04 | $11.82 (-1.83%) | $12.07 | $11.76 | 80,480 | $1.17 B |
| 07/02/2024 | $11.95 | $12.02 (0.59%) | $12.05 | $11.66 | 339,628 | $1.19 B |
| 07/01/2024 | $11.61 | $12.00 (3.36%) | $12.21 | $11.55 | 450,944 | $1.18 B |