DOW CROSSES 40,000 MARK FOR THE FIRST TIME

All three major indices post weekly wins as meme rally fizzles out

Immatics N.V. (IMTX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

10.96

+0.15

(+1.39%)

At close: 04:00PM EDT

10.96

0.00

(0.00%)

After hours:

04:00PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	10.78	10.96	10.60	10.96	10.96	278,468
May 16, 2024	11.22	11.38	10.79	10.81	10.81	525,300
May 15, 2024	11.67	11.93	10.87	11.08	11.08	1,116,800
May 14, 2024	11.98	12.55	11.52	11.60	11.60	1,802,500
May 13, 2024	10.84	11.12	10.75	11.00	11.00	703,800
May 10, 2024	10.65	11.16	10.61	10.83	10.83	794,300
May 09, 2024	10.59	10.75	10.56	10.64	10.64	440,800
May 08, 2024	10.71	10.79	10.53	10.63	10.63	183,200
May 07, 2024	10.73	10.85	10.64	10.72	10.72	181,200
May 06, 2024	10.81	10.89	10.64	10.74	10.74	179,800
May 03, 2024	11.08	11.18	10.74	10.77	10.77	251,400
May 02, 2024	10.88	11.16	10.73	10.89	10.89	334,600
May 01, 2024	9.97	11.03	9.87	10.81	10.81	643,800
Apr 30, 2024	9.91	10.24	9.80	9.93	9.93	292,800
Apr 29, 2024	10.11	10.26	9.95	9.98	9.98	250,000
Apr 26, 2024	9.84	10.05	9.77	10.01	10.01	297,100
Apr 25, 2024	10.01	10.04	9.67	9.78	9.78	685,200
Apr 24, 2024	10.42	10.61	10.13	10.15	10.15	221,400
Apr 23, 2024	10.25	10.60	10.25	10.42	10.42	383,900
Apr 22, 2024	10.25	10.43	10.08	10.19	10.19	201,600
Apr 19, 2024	10.18	10.53	10.12	10.21	10.21	182,200
Apr 18, 2024	10.27	10.70	10.04	10.26	10.26	435,900
Apr 17, 2024	10.43	10.65	10.19	10.23	10.23	484,800
Apr 16, 2024	10.39	10.41	10.25	10.38	10.38	217,900
Apr 15, 2024	10.57	10.77	10.29	10.40	10.40	424,300
Apr 12, 2024	10.84	10.96	10.50	10.61	10.61	266,200
Apr 11, 2024	11.02	11.06	10.64	10.84	10.84	425,000
Apr 10, 2024	10.83	11.24	10.54	11.00	11.00	284,100
Apr 09, 2024	10.77	11.08	10.59	11.04	11.04	234,400
Apr 08, 2024	10.54	10.90	10.48	10.74	10.74	260,400
Apr 05, 2024	10.69	10.87	10.54	10.58	10.58	150,400
Apr 04, 2024	10.60	11.06	10.47	10.71	10.71	387,600
Apr 03, 2024	10.73	10.81	10.47	10.54	10.54	257,300
Apr 02, 2024	10.93	10.93	10.64	10.73	10.73	329,000
Apr 01, 2024	10.52	11.21	10.35	11.05	11.05	594,100
Mar 28, 2024	11.12	11.22	10.45	10.51	10.51	1,062,600
Mar 27, 2024	11.39	11.69	10.96	11.10	11.10	914,300
Mar 26, 2024	11.37	11.58	11.29	11.37	11.37	347,300
Mar 25, 2024	11.25	11.59	11.24	11.31	11.31	738,700
Mar 22, 2024	11.42	11.50	11.14	11.26	11.26	541,600
Mar 21, 2024	10.55	12.31	10.25	11.34	11.34	945,900
Mar 20, 2024	11.73	12.47	11.46	12.05	12.05	337,900
Mar 19, 2024	11.78	12.34	11.58	11.66	11.66	980,400
Mar 18, 2024	12.01	12.09	11.76	11.83	11.83	511,900
Mar 15, 2024	11.95	12.14	11.85	12.01	12.01	187,000
Mar 14, 2024	11.88	12.08	11.53	12.00	12.00	472,600
Mar 13, 2024	11.99	12.15	11.69	11.90	11.90	341,000
Mar 12, 2024	12.25	12.62	11.95	12.00	12.00	632,500
Mar 11, 2024	12.30	12.50	12.04	12.25	12.25	416,600
Mar 08, 2024	12.20	12.55	12.17	12.27	12.27	1,093,400
Mar 07, 2024	12.31	12.50	12.05	12.08	12.08	447,300
Mar 06, 2024	12.18	12.32	12.18	12.31	12.31	152,800
Mar 05, 2024	12.36	12.73	12.09	12.17	12.17	564,800
Mar 04, 2024	13.05	13.05	12.44	12.51	12.51	331,800
Mar 01, 2024	12.50	13.16	12.50	12.94	12.94	542,900
Feb 29, 2024	12.50	12.75	12.36	12.51	12.51	250,500
Feb 28, 2024	12.43	12.63	12.03	12.44	12.44	162,600
Feb 27, 2024	12.47	12.80	12.46	12.56	12.56	416,500
Feb 26, 2024	12.20	12.58	12.07	12.35	12.35	278,700
Feb 23, 2024	12.01	12.52	11.92	12.22	12.22	325,000
Feb 22, 2024	12.06	12.13	11.80	12.06	12.06	469,100
Feb 21, 2024	11.32	12.01	11.14	12.01	12.01	467,200
Feb 20, 2024	11.50	12.08	11.35	11.37	11.37	330,800
Feb 16, 2024	11.44	11.78	11.17	11.67	11.67	839,000
Feb 15, 2024	11.20	11.52	10.90	11.49	11.49	441,300
Feb 14, 2024	11.31	11.38	11.04	11.19	11.19	323,000
Feb 13, 2024	11.11	11.32	10.89	11.30	11.30	432,000
Feb 12, 2024	11.40	11.58	11.26	11.49	11.49	209,100
Feb 09, 2024	11.35	11.45	11.07	11.39	11.39	314,600
Feb 08, 2024	11.15	11.31	11.09	11.30	11.30	420,100
Feb 07, 2024	11.42	11.42	11.08	11.15	11.15	326,300
Feb 06, 2024	11.25	11.66	11.20	11.48	11.48	443,600
Feb 05, 2024	11.24	11.37	11.10	11.33	11.33	219,800
Feb 02, 2024	11.30	11.36	11.22	11.29	11.29	402,400
Feb 01, 2024	11.44	11.49	11.27	11.35	11.35	520,600
Jan 31, 2024	11.17	11.57	11.13	11.36	11.36	277,900
Jan 30, 2024	11.58	11.58	11.00	11.20	11.20	538,600
Jan 29, 2024	11.68	11.86	11.41	11.63	11.63	983,000
Jan 26, 2024	11.74	12.00	11.20	11.68	11.68	268,600
Jan 25, 2024	11.65	11.90	11.46	11.73	11.73	303,600
Jan 24, 2024	11.61	12.00	11.48	11.64	11.64	669,700
Jan 23, 2024	11.85	11.87	11.44	11.60	11.60	303,500
Jan 22, 2024	11.43	11.95	11.27	11.82	11.82	772,300
Jan 19, 2024	11.36	11.63	11.25	11.45	11.45	701,900
Jan 18, 2024	11.60	11.67	10.99	11.34	11.34	2,467,900
Jan 17, 2024	11.91	11.94	11.09	11.20	11.20	228,400
Jan 16, 2024	12.34	12.35	11.81	12.09	12.09	616,100
Jan 12, 2024	12.32	12.71	12.04	12.55	12.55	1,013,800
Jan 11, 2024	11.92	12.39	11.68	12.14	12.14	835,900
Jan 10, 2024	12.18	12.58	11.86	12.04	12.04	667,600
Jan 09, 2024	10.70	12.31	10.67	12.17	12.17	1,848,700
Jan 08, 2024	10.37	10.92	10.21	10.84	10.84	164,400
Jan 05, 2024	10.62	10.74	10.24	10.42	10.42	189,300
Jan 04, 2024	10.30	10.85	10.29	10.72	10.72	163,500
Jan 03, 2024	10.59	11.10	10.21	10.23	10.23	236,400
Jan 02, 2024	10.46	10.90	10.32	10.72	10.72	222,600
Dec 29, 2023	10.75	10.86	10.34	10.53	10.53	315,400
Dec 28, 2023	10.89	11.18	10.76	10.80	10.80	230,100
Dec 27, 2023	10.54	10.91	10.34	10.89	10.89	550,900
Dec 26, 2023	9.98	10.57	9.89	10.49	10.49	496,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,038.05+2,097.05(+2.36%)

DOW CROSSES 40,000 MARK FOR THE FIRST TIME

Immatics N.V. (IMTX)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,038.05
+2,097.05(+2.36%)