Immatics NV

IMTX
🏛️ usa →
7.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 6.91 7.12 6.87 7.11 0.8M
2024-12-30 7.06 7.10 6.87 6.90 5.2M
2024-12-27 7.00 7.33 6.97 7.13 0.4M
2024-12-26 7.04 7.20 6.91 7.06 0.4M
2024-12-24 7.07 7.19 7.00 7.10 0.2M
2024-12-23 6.84 7.10 6.75 7.07 0.4M
2024-12-20 6.81 7.20 6.79 6.85 0.6M
2024-12-19 6.74 6.99 6.68 6.88 0.7M
2024-12-18 7.17 7.28 6.72 6.73 0.8M
2024-12-17 7.25 7.40 7.16 7.18 0.3M
2024-12-16 7.16 7.39 7.10 7.27 0.4M
2024-12-13 7.37 7.37 6.99 7.21 0.7M
2024-12-12 7.65 7.73 7.38 7.41 0.7M
2024-12-11 7.50 7.63 7.27 7.52 0.6M
2024-12-10 7.78 7.78 7.52 7.55 0.4M
2024-12-09 7.89 7.98 7.76 7.78 0.4M
2024-12-06 7.70 7.94 7.68 7.85 0.4M
2024-12-05 7.94 8.11 7.62 7.68 0.3M
2024-12-04 8.04 8.09 7.93 7.97 0.2M
2024-12-03 8.31 8.31 8.01 8.06 0.3M
2024-12-02 8.31 8.52 8.26 8.32 0.8M
2024-11-29 7.88 8.36 7.86 8.32 0.3M
2024-11-27 7.80 7.94 7.64 7.91 0.4M
2024-11-26 7.68 7.93 7.48 7.80 0.7M
2024-11-25 7.71 7.91 7.58 7.59 0.6M
2024-11-22 7.59 7.77 7.48 7.59 0.5M
2024-11-21 7.80 8.04 7.58 7.58 0.8M
2024-11-20 7.79 7.89 7.46 7.80 0.7M
2024-11-19 7.80 7.93 7.65 7.81 0.9M
2024-11-18 8.45 8.57 7.80 7.82 1.2M
2024-11-15 8.53 8.67 7.94 8.17 1.2M
2024-11-14 8.49 8.81 8.32 8.53 0.8M
2024-11-13 8.56 8.78 8.41 8.57 1.1M
2024-11-12 8.96 8.96 8.39 8.48 0.6M
2024-11-11 9.26 9.26 8.84 9.04 0.5M
2024-11-08 9.21 9.35 9.06 9.25 0.6M
2024-11-07 9.19 9.36 9.16 9.25 0.3M
2024-11-06 9.39 9.39 9.14 9.19 0.2M
2024-11-05 9.31 9.40 9.06 9.36 0.3M
2024-11-04 9.33 9.49 9.24 9.35 0.3M
2024-11-01 9.15 9.44 9.15 9.33 0.3M
2024-10-31 9.21 9.21 8.96 9.10 0.4M
2024-10-30 9.32 9.37 9.21 9.23 0.2M
2024-10-29 9.29 9.42 9.20 9.36 0.4M
2024-10-28 9.25 9.53 9.25 9.28 0.3M
2024-10-25 9.57 9.83 9.21 9.26 0.5M
2024-10-24 9.39 9.56 9.34 9.53 1.5M
2024-10-23 9.52 9.52 9.28 9.36 0.2M
2024-10-22 9.58 9.68 9.50 9.54 0.1M
2024-10-21 9.89 9.90 9.52 9.62 0.5M
2024-10-18 9.59 9.95 9.57 9.88 0.4M
2024-10-17 9.41 9.59 9.18 9.55 0.7M
2024-10-16 9.52 9.57 9.32 9.45 0.8M
2024-10-15 9.24 9.66 9.22 9.49 0.8M
2024-10-14 9.35 9.46 9.16 9.30 2.2M
2024-10-11 9.30 9.41 9.19 9.34 4.7M
2024-10-10 10.33 10.75 9.25 9.35 2.4M
2024-10-09 10.98 11.20 10.81 11.07 0.2M
2024-10-08 10.98 11.11 10.77 10.97 0.2M
2024-10-07 11.36 11.40 10.81 10.93 0.3M
2024-10-04 10.48 10.92 10.46 10.86 0.3M
2024-10-03 10.44 10.51 10.13 10.35 0.5M
2024-10-02 11.21 11.27 10.50 10.52 0.4M
2024-10-01 11.34 11.34 11.10 11.21 0.2M
2024-09-30 11.73 11.83 11.34 11.41 0.3M
2024-09-27 11.75 11.84 11.67 11.73 0.1M
2024-09-26 11.85 11.97 11.67 11.73 0.2M
2024-09-25 11.70 11.85 11.51 11.80 0.3M
2024-09-24 11.84 11.96 11.37 11.68 0.3M
2024-09-23 12.17 12.17 11.70 11.77 0.5M
2024-09-20 12.13 12.19 11.91 12.08 0.2M
2024-09-19 12.34 12.51 12.09 12.16 0.2M
2024-09-18 12.19 12.57 12.06 12.19 0.3M
2024-09-17 12.76 12.94 12.16 12.17 0.8M
2024-09-16 12.67 13.09 12.43 12.73 1.1M
2024-09-13 12.57 12.86 12.53 12.68 0.3M
2024-09-12 11.80 12.50 11.71 12.46 0.6M
2024-09-11 11.88 12.09 11.69 11.69 0.3M
2024-09-10 12.18 12.25 11.88 11.93 0.3M
2024-09-09 11.77 12.54 11.74 12.18 0.5M
2024-09-06 11.49 11.78 11.21 11.73 0.5M
2024-09-05 11.26 11.52 11.02 11.43 0.7M
2024-09-04 11.02 11.50 10.94 11.24 0.5M
2024-09-03 11.08 11.13 10.83 11.05 0.5M
2024-08-30 11.10 11.16 11.00 11.09 0.1M
2024-08-29 11.06 11.13 10.91 11.08 0.2M
2024-08-28 10.93 11.11 10.87 10.97 0.5M
2024-08-27 11.49 11.55 10.92 10.93 0.3M
2024-08-26 11.21 11.62 11.18 11.49 0.2M
2024-08-23 11.30 11.36 11.08 11.21 0.1M
2024-08-22 11.51 11.51 11.09 11.21 0.6M
2024-08-21 11.71 11.78 11.47 11.54 0.2M
2024-08-20 11.64 11.90 11.45 11.75 0.2M
2024-08-19 11.58 11.85 11.30 11.79 0.5M
2024-08-16 11.51 11.71 11.37 11.51 0.2M
2024-08-15 11.95 11.95 11.46 11.50 0.2M
2024-08-14 11.52 11.79 11.34 11.71 0.3M
2024-08-13 11.38 11.69 11.26 11.51 0.3M
2024-08-12 11.57 11.67 11.30 11.37 0.2M
2024-08-09 11.47 11.56 11.25 11.53 0.1M
2024-08-08 11.11 11.47 11.05 11.40 0.2M
2024-08-07 11.35 11.41 11.05 11.06 0.2M
2024-08-06 11.44 11.53 11.16 11.21 0.1M
2024-08-05 11.13 11.62 11.00 11.35 0.2M
2024-08-02 11.59 11.71 11.42 11.61 0.2M
2024-08-01 12.00 12.11 11.70 11.81 0.5M
2024-07-31 12.04 12.04 11.52 12.02 0.2M
2024-07-30 12.12 12.22 11.79 11.88 0.2M
2024-07-29 12.34 12.34 11.88 12.08 0.2M
2024-07-26 12.61 12.61 12.26 12.30 0.3M
2024-07-25 12.32 12.81 12.21 12.39 0.4M
2024-07-24 12.86 13.00 12.28 12.38 0.3M
2024-07-23 12.31 12.98 12.16 12.92 0.7M
2024-07-22 12.59 12.67 12.26 12.35 0.1M
2024-07-19 12.37 12.68 12.33 12.52 0.2M
2024-07-18 12.32 12.56 12.14 12.33 0.3M
2024-07-17 12.55 12.62 12.27 12.29 0.2M
2024-07-16 12.62 12.79 12.49 12.55 0.1M
2024-07-15 12.83 12.89 12.56 12.56 0.2M
2024-07-12 12.38 13.02 12.17 12.70 0.5M
2024-07-11 12.23 12.44 11.96 12.24 0.2M
2024-07-10 12.33 12.50 11.91 12.10 0.7M
2024-07-09 11.85 12.32 11.52 12.25 0.5M
2024-07-08 11.82 12.10 11.64 11.85 0.2M
2024-07-05 11.73 11.78 11.50 11.74 0.1M
2024-07-03 12.04 12.07 11.76 11.82 0.1M
2024-07-02 11.95 12.05 11.66 12.02 0.3M
2024-07-01 11.61 12.21 11.55 12.00 0.5M
2024-06-28 11.75 12.27 11.33 11.62 0.5M
2024-06-27 11.88 11.94 11.72 11.79 0.2M
2024-06-26 11.93 11.94 11.71 11.82 0.1M
2024-06-25 12.17 12.23 11.93 12.00 0.3M
2024-06-24 12.42 12.53 12.17 12.20 0.2M
2024-06-21 12.55 12.67 12.15 12.37 0.4M
2024-06-20 12.40 12.74 12.29 12.43 0.5M
2024-06-18 12.90 13.12 12.51 12.58 0.4M
2024-06-17 13.00 13.23 12.73 13.01 0.4M
2024-06-14 12.87 13.37 12.65 13.02 0.2M
2024-06-13 13.12 13.22 12.83 12.95 0.4M
2024-06-12 13.53 13.69 12.90 13.12 0.5M
2024-06-11 12.77 13.61 12.61 13.26 0.6M
2024-06-10 13.11 13.20 12.75 12.88 1.5M
2024-06-07 13.51 13.70 13.15 13.16 0.4M
2024-06-06 13.33 13.77 13.10 13.49 0.6M
2024-06-05 12.50 13.60 12.29 13.44 1.0M
2024-06-04 12.11 12.48 11.96 12.42 0.9M
2024-06-03 11.14 12.28 10.97 12.13 1.0M
2024-05-31 11.29 11.46 10.81 11.03 0.7M
2024-05-30 11.62 11.93 11.26 11.28 0.5M
2024-05-29 11.62 11.85 11.42 11.55 0.6M
2024-05-28 11.48 11.90 11.32 11.67 1.4M
2024-05-24 9.85 11.83 9.82 11.70 2.2M
2024-05-23 10.30 10.35 9.79 9.82 0.6M
2024-05-22 10.52 10.70 10.30 10.34 0.7M
2024-05-21 10.95 11.14 10.59 10.63 0.2M
2024-05-20 10.96 11.05 10.64 10.94 0.5M
2024-05-17 10.78 10.96 10.59 10.96 0.3M
2024-05-16 11.22 11.38 10.79 10.81 0.5M
2024-05-15 11.67 11.93 10.87 11.08 1.1M
2024-05-14 11.98 12.55 11.52 11.60 1.8M
2024-05-13 10.84 11.12 10.75 11.00 0.7M
2024-05-10 10.65 11.16 10.61 10.83 0.8M
2024-05-09 10.59 10.75 10.56 10.64 0.4M
2024-05-08 10.71 10.79 10.53 10.63 0.2M
2024-05-07 10.73 10.86 10.64 10.72 0.2M
2024-05-06 10.81 10.89 10.64 10.74 0.2M
2024-05-03 11.08 11.18 10.74 10.77 0.3M
2024-05-02 10.88 11.16 10.73 10.89 0.3M
2024-05-01 9.97 11.03 9.87 10.81 0.6M
2024-04-30 9.91 10.24 9.80 9.93 0.3M
2024-04-29 10.11 10.26 9.95 9.98 0.2M
2024-04-26 9.84 10.05 9.77 10.01 0.3M
2024-04-25 10.01 10.04 9.67 9.78 0.7M
2024-04-24 10.42 10.61 10.13 10.15 0.2M
2024-04-23 10.25 10.60 10.25 10.42 0.4M
2024-04-22 10.25 10.43 10.08 10.19 0.2M
2024-04-19 10.18 10.53 10.12 10.21 0.2M
2024-04-18 10.27 10.70 10.04 10.26 0.4M
2024-04-17 10.43 10.65 10.19 10.23 0.5M
2024-04-16 10.39 10.41 10.25 10.38 0.2M
2024-04-15 10.57 10.77 10.29 10.40 0.4M
2024-04-12 10.84 10.96 10.50 10.61 0.3M
2024-04-11 11.02 11.06 10.64 10.84 0.4M
2024-04-10 10.83 11.24 10.54 11.00 0.3M
2024-04-09 10.77 11.08 10.59 11.04 0.2M
2024-04-08 10.54 10.90 10.48 10.74 0.3M
2024-04-05 10.69 10.87 10.54 10.58 0.2M
2024-04-04 10.60 11.06 10.47 10.71 0.4M
2024-04-03 10.73 10.82 10.47 10.54 0.3M
2024-04-02 10.93 10.93 10.64 10.73 0.3M
2024-04-01 10.52 11.21 10.35 11.05 0.6M
2024-03-28 11.12 11.22 10.46 10.51 1.1M
2024-03-27 11.39 11.69 10.96 11.10 0.9M
2024-03-26 11.37 11.58 11.29 11.37 0.3M
2024-03-25 11.25 11.59 11.24 11.31 0.7M
2024-03-22 11.42 11.50 11.14 11.26 0.5M
2024-03-21 10.55 12.31 10.25 11.34 0.9M
2024-03-20 11.73 12.47 11.46 12.05 0.3M
2024-03-19 11.78 12.34 11.58 11.66 1.0M
2024-03-18 12.01 12.09 11.76 11.83 0.5M
2024-03-15 11.95 12.14 11.85 12.01 0.2M
2024-03-14 11.88 12.08 11.53 12.00 0.5M
2024-03-13 11.99 12.15 11.69 11.90 0.3M
2024-03-12 12.25 12.62 11.95 12.00 0.6M
2024-03-11 12.30 12.50 12.04 12.25 0.4M
2024-03-08 12.20 12.55 12.17 12.27 1.1M
2024-03-07 12.31 12.50 12.05 12.08 0.4M
2024-03-06 12.18 12.33 12.18 12.31 0.2M
2024-03-05 12.36 12.73 12.09 12.17 0.6M
2024-03-04 13.05 13.05 12.44 12.51 0.3M
2024-03-01 12.50 13.16 12.50 12.94 0.5M
2024-02-29 12.50 12.75 12.36 12.51 0.3M
2024-02-28 12.43 12.63 12.03 12.44 0.2M
2024-02-27 12.47 12.80 12.46 12.56 0.4M
2024-02-26 12.20 12.58 12.07 12.35 0.3M
2024-02-23 12.01 12.52 11.92 12.22 0.3M
2024-02-22 12.06 12.13 11.80 12.06 0.5M
2024-02-21 11.32 12.01 11.14 12.01 0.5M
2024-02-20 11.50 12.08 11.35 11.37 0.3M
2024-02-16 11.44 11.78 11.17 11.67 0.8M
2024-02-15 11.20 11.52 10.90 11.49 0.4M
2024-02-14 11.31 11.38 11.04 11.19 0.3M
2024-02-13 11.11 11.32 10.89 11.30 0.4M
2024-02-12 11.40 11.58 11.26 11.49 0.2M
2024-02-09 11.35 11.45 11.07 11.39 0.3M
2024-02-08 11.15 11.31 11.09 11.30 0.4M
2024-02-07 11.42 11.42 11.08 11.15 0.3M
2024-02-06 11.25 11.66 11.21 11.48 0.4M
2024-02-05 11.24 11.37 11.10 11.33 0.2M
2024-02-02 11.30 11.36 11.22 11.29 0.4M
2024-02-01 11.44 11.49 11.27 11.35 0.5M
2024-01-31 11.17 11.57 11.13 11.36 0.3M
2024-01-30 11.58 11.58 11.00 11.20 0.5M
2024-01-29 11.68 11.86 11.41 11.63 1.0M
2024-01-26 11.74 12.00 11.20 11.68 0.3M
2024-01-25 11.65 11.90 11.46 11.73 0.3M
2024-01-24 11.61 12.00 11.48 11.64 0.7M
2024-01-23 11.85 11.87 11.44 11.60 0.3M
2024-01-22 11.43 11.95 11.27 11.82 0.8M
2024-01-19 11.36 11.63 11.25 11.45 0.7M
2024-01-18 11.60 11.67 10.99 11.34 2.5M
2024-01-17 11.91 11.94 11.09 11.20 0.2M
2024-01-16 12.34 12.35 11.81 12.09 0.6M
2024-01-12 12.32 12.71 12.04 12.55 1.0M
2024-01-11 11.92 12.39 11.68 12.14 0.8M
2024-01-10 12.18 12.58 11.86 12.04 0.7M
2024-01-09 10.70 12.31 10.67 12.17 1.8M
2024-01-08 10.37 10.92 10.21 10.84 0.2M
2024-01-05 10.62 10.74 10.24 10.42 0.2M
2024-01-04 10.30 10.85 10.29 10.72 0.2M
2024-01-03 10.59 11.10 10.21 10.24 0.2M
2024-01-02 10.46 10.90 10.32 10.72 0.2M