StocksImmatics N.V. (IMTX)
IMTX
Close Price: 4.0
Open Price: 3.94
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 7.489999771118164 | 7.539999961853027 | 7.0 | 7.170000076293945 | 1323000 |
| 06 Jan 2025 | 7.179999828338623 | 7.34499979019165 | 7.079999923706055 | 7.28000020980835 | 1203500 |
| 07 Jan 2025 | 7.349999904632568 | 7.420000076293945 | 6.96999979019165 | 7.039999961853027 | 1240100 |
| 08 Jan 2025 | 7.03000020980835 | 7.159999847412109 | 6.934999942779541 | 6.96999979019165 | 1332800 |
| 10 Jan 2025 | 6.909999847412109 | 7.025000095367432 | 6.389999866485596 | 6.429999828338623 | 607400 |
| 13 Jan 2025 | 6.5 | 6.5 | 6.03000020980835 | 6.25 | 551800 |
| 14 Jan 2025 | 6.25 | 6.3979997634887695 | 5.949999809265137 | 5.96999979019165 | 572300 |
| 15 Jan 2025 | 6.010000228881836 | 6.320000171661377 | 5.730000019073486 | 5.75 | 695400 |
| 16 Jan 2025 | 5.760000228881836 | 5.796000003814697 | 5.289999961853027 | 5.340000152587891 | 1002400 |
| 17 Jan 2025 | 5.489999771118164 | 5.489999771118164 | 5.28000020980835 | 5.349999904632568 | 1060800 |
| 21 Jan 2025 | 5.5 | 5.534999847412109 | 5.340000152587891 | 5.400000095367432 | 1662600 |
| 22 Jan 2025 | 5.389999866485596 | 5.53000020980835 | 5.27400016784668 | 5.449999809265137 | 1337000 |
| 23 Jan 2025 | 5.389999866485596 | 5.570000171661377 | 5.289999961853027 | 5.570000171661377 | 1760700 |
| 24 Jan 2025 | 5.590000152587891 | 5.760000228881836 | 5.579999923706055 | 5.599999904632568 | 1440400 |
| 27 Jan 2025 | 5.630000114440918 | 5.875 | 5.449999809265137 | 5.510000228881836 | 1611400 |
| 28 Jan 2025 | 5.550000190734863 | 5.579999923706055 | 5.320000171661377 | 5.340000152587891 | 1494200 |
| 29 Jan 2025 | 5.320000171661377 | 5.425000190734863 | 5.269999980926514 | 5.329999923706055 | 1302500 |
| 30 Jan 2025 | 5.349999904632568 | 5.53000020980835 | 5.28000020980835 | 5.400000095367432 | 2195200 |
| 31 Jan 2025 | 5.420000076293945 | 5.570000171661377 | 5.364999771118164 | 5.46999979019165 | 2146400 |
| 03 Feb 2025 | 5.360000133514404 | 5.400000095367432 | 5.195000171661377 | 5.269999980926514 | 1416800 |
| 04 Feb 2025 | 5.300000190734863 | 5.429999828338623 | 5.199999809265137 | 5.420000076293945 | 1977700 |
| 05 Feb 2025 | 5.420000076293945 | 5.820000171661377 | 5.369999885559082 | 5.809999942779541 | 514700 |
| 06 Feb 2025 | 5.800000190734863 | 5.800000190734863 | 5.539999961853027 | 5.650000095367432 | 610800 |
| 07 Feb 2025 | 5.639999866485596 | 5.639999866485596 | 5.355000019073486 | 5.400000095367432 | 451400 |
| 10 Feb 2025 | 5.409999847412109 | 5.409999847412109 | 5.170000076293945 | 5.269999980926514 | 470400 |
| 11 Feb 2025 | 5.199999809265137 | 5.199999809265137 | 4.880000114440918 | 4.949999809265137 | 1536700 |
| 12 Feb 2025 | 4.909999847412109 | 5.139999866485596 | 4.849999904632568 | 5.070000171661377 | 658700 |
| 13 Feb 2025 | 5.090000152587891 | 5.119999885559082 | 4.900000095367432 | 5.090000152587891 | 1425400 |
| 14 Feb 2025 | 5.110000133514404 | 5.25 | 5.03000020980835 | 5.050000190734863 | 600500 |
| 18 Feb 2025 | 5.079999923706055 | 5.210000038146973 | 4.829999923706055 | 4.840000152587891 | 703500 |
| 19 Feb 2025 | 4.849999904632568 | 5.005000114440918 | 4.71999979019165 | 4.769999980926514 | 716100 |
| 20 Feb 2025 | 4.769999980926514 | 4.829999923706055 | 4.510000228881836 | 4.599999904632568 | 1167500 |
| 21 Feb 2025 | 4.639999866485596 | 4.686999797821045 | 4.480000019073486 | 4.599999904632568 | 1735200 |
| 24 Feb 2025 | 4.590000152587891 | 4.7129998207092285 | 4.460000038146973 | 4.650000095367432 | 2393900 |
| 25 Feb 2025 | 4.650000095367432 | 4.695000171661377 | 4.364999771118164 | 4.380000114440918 | 450100 |
| 26 Feb 2025 | 4.340000152587891 | 4.369999885559082 | 4.210000038146973 | 4.25 | 467900 |
| 27 Feb 2025 | 4.21999979019165 | 4.410999774932861 | 4.21999979019165 | 4.380000114440918 | 883200 |
| 28 Feb 2025 | 4.320000171661377 | 4.480000019073486 | 4.269999980926514 | 4.380000114440918 | 378400 |
| 03 Mar 2025 | 4.400000095367432 | 4.409999847412109 | 4.179999828338623 | 4.179999828338623 | 420500 |
| 04 Mar 2025 | 4.179999828338623 | 4.385000228881836 | 4.059999942779541 | 4.340000152587891 | 681300 |
| 05 Mar 2025 | 4.369999885559082 | 4.809999942779541 | 4.369999885559082 | 4.800000190734863 | 918300 |
| 06 Mar 2025 | 4.760000228881836 | 4.820000171661377 | 4.639999866485596 | 4.800000190734863 | 339200 |
| 07 Mar 2025 | 4.78000020980835 | 4.800000190734863 | 4.619999885559082 | 4.659999847412109 | 233800 |
| 10 Mar 2025 | 4.599999904632568 | 4.650000095367432 | 4.429999828338623 | 4.5 | 333000 |
| 11 Mar 2025 | 4.5 | 4.525000095367432 | 4.369999885559082 | 4.449999809265137 | 469300 |
| 12 Mar 2025 | 4.480000019073486 | 4.619999885559082 | 4.429999828338623 | 4.550000190734863 | 198800 |
| 13 Mar 2025 | 4.539999961853027 | 4.630000114440918 | 4.389999866485596 | 4.519999980926514 | 442800 |
| 14 Mar 2025 | 4.489999771118164 | 4.619999885559082 | 4.460000038146973 | 4.550000190734863 | 393400 |
| 17 Mar 2025 | 4.579999923706055 | 5.010000228881836 | 4.579999923706055 | 4.980000019073486 | 681100 |
| 18 Mar 2025 | 5.010000228881836 | 5.135000228881836 | 4.869999885559082 | 5.110000133514404 | 627200 |
| 19 Mar 2025 | 5.099999904632568 | 5.380000114440918 | 4.861000061035156 | 5.369999885559082 | 793800 |
| 20 Mar 2025 | 5.389999866485596 | 5.630000114440918 | 5.199999809265137 | 5.300000190734863 | 2115200 |
| 21 Mar 2025 | 5.320000171661377 | 5.320000171661377 | 4.855000019073486 | 5.0 | 516800 |
| 24 Mar 2025 | 5.039999961853027 | 5.179999828338623 | 4.929999828338623 | 5.0 | 358000 |
| 25 Mar 2025 | 4.980000019073486 | 5.114999771118164 | 4.679999828338623 | 4.679999828338623 | 314300 |
| 26 Mar 2025 | 4.630000114440918 | 4.675000190734863 | 4.460000038146973 | 4.53000020980835 | 2604500 |
| 27 Mar 2025 | 4.820000171661377 | 5.210000038146973 | 4.639999866485596 | 4.710000038146973 | 836300 |
| 28 Mar 2025 | 4.679999828338623 | 4.979000091552734 | 4.550000190734863 | 4.630000114440918 | 574400 |
| 31 Mar 2025 | 4.539999961853027 | 4.579999923706055 | 4.349999904632568 | 4.510000228881836 | 494800 |
| 01 Apr 2025 | 4.440000057220459 | 4.440000057220459 | 3.880000114440918 | 4.0 | 2068000 |
| 02 Apr 2025 | 3.940000057220459 | 4.25 | 3.880000114440918 | 4.170000076293945 | 755600 |