IMTX(IMTX)
IMTX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $11.14 | $11.36 | $10.96 | $11.06 | 400,436 |
| 5/20/2026 | $10.64 | $11.57 | $10.64 | $11.22 | 644,600 |
| 5/19/2026 | $10.46 | $10.77 | $10.18 | $10.70 | 668,600 |
| 5/18/2026 | $10.87 | $11.00 | $10.50 | $10.62 | 680,300 |
| 5/15/2026 | $11.10 | $11.21 | $10.71 | $10.87 | 358,336 |
| 5/14/2026 | $10.87 | $11.43 | $10.69 | $11.17 | 308,900 |
| 5/13/2026 | $11.29 | $11.30 | $10.51 | $10.79 | 1.52M |
| 5/12/2026 | $11.48 | $11.52 | $11.14 | $11.39 | 483,102 |
| 5/11/2026 | $11.40 | $11.94 | $11.39 | $11.54 | 519,102 |
| 5/8/2026 | $11.13 | $11.49 | $11.08 | $11.37 | 376,100 |
| 5/7/2026 | $11.41 | $11.55 | $11.02 | $11.14 | 735,713 |
| 5/6/2026 | $11.06 | $11.67 | $10.82 | $11.51 | 747,900 |
| 5/5/2026 | $11.20 | $11.53 | $10.86 | $10.95 | 640,200 |
| 5/4/2026 | $10.75 | $11.19 | $10.64 | $11.14 | 536,600 |
| 5/1/2026 | $10.92 | $11.22 | $10.57 | $10.79 | 210,500 |
| 4/30/2026 | $11.43 | $11.48 | $10.95 | $10.99 | 702,000 |
| 4/29/2026 | $11.52 | $11.65 | $11.00 | $11.20 | 278,500 |
| 4/28/2026 | $11.35 | $11.65 | $11.32 | $11.59 | 209,950 |
| 4/27/2026 | $11.40 | $11.65 | $11.30 | $11.35 | 358,336 |
| 4/24/2026 | $11.15 | $11.44 | $10.88 | $11.35 | 246,700 |
| 4/23/2026 | $11.27 | $11.30 | $10.97 | $11.15 | 364,941 |
| 4/22/2026 | $11.30 | $11.30 | $11.11 | $11.26 | 180,649 |
| 4/21/2026 | $11.25 | $11.29 | $10.97 | $11.18 | 282,237 |
| 4/20/2026 | $11.09 | $11.29 | $10.80 | $11.25 | 289,000 |
| 4/17/2026 | $11.10 | $11.30 | $11.00 | $11.17 | 358,300 |
| 4/16/2026 | $10.92 | $10.97 | $10.58 | $10.87 | 160,844 |
| 4/15/2026 | $10.89 | $11.10 | $10.81 | $11.00 | 322,200 |
| 4/14/2026 | $10.87 | $11.10 | $10.74 | $10.95 | 247,507 |
| 4/13/2026 | $10.43 | $10.90 | $10.42 | $10.87 | 311,831 |
| 4/10/2026 | $10.73 | $10.73 | $10.35 | $10.43 | 203,600 |
| 4/9/2026 | $10.45 | $10.80 | $10.45 | $10.66 | 356,734 |
| 4/8/2026 | $10.70 | $10.82 | $10.22 | $10.53 | 406,700 |
| 4/7/2026 | $10.21 | $10.36 | $9.92 | $10.25 | 294,342 |
| 4/6/2026 | $10.42 | $10.64 | $10.21 | $10.31 | 368,531 |
| 4/2/2026 | $9.78 | $10.66 | $9.78 | $10.35 | 440,100 |
| 4/1/2026 | $9.96 | $10.43 | $9.66 | $10.01 | 303,310 |
| 3/31/2026 | $9.58 | $9.94 | $9.57 | $9.84 | 190,100 |
| 3/30/2026 | $9.41 | $9.49 | $9.24 | $9.30 | 186,915 |
| 3/27/2026 | $9.69 | $9.82 | $9.30 | $9.37 | 313,125 |
| 3/26/2026 | $9.61 | $10.03 | $9.61 | $9.77 | 335,647 |
| 3/25/2026 | $9.34 | $10.00 | $9.34 | $9.74 | 807,700 |
| 3/24/2026 | $9.44 | $9.52 | $9.13 | $9.20 | 981,300 |
| 3/23/2026 | $9.61 | $9.69 | $9.20 | $9.51 | 438,300 |
| 3/20/2026 | $9.75 | $9.85 | $9.33 | $9.43 | 224,400 |
| 3/19/2026 | $9.36 | $9.76 | $9.36 | $9.71 | 584,209 |
| 3/18/2026 | $9.83 | $9.98 | $9.51 | $9.68 | 275,300 |
| 3/17/2026 | $9.77 | $9.98 | $9.63 | $9.83 | 170,505 |
| 3/16/2026 | $9.44 | $10.29 | $9.39 | $9.81 | 813,101 |
| 3/13/2026 | $9.52 | $9.83 | $9.13 | $9.24 | 259,421 |
| 3/12/2026 | $9.84 | $10.08 | $9.22 | $9.41 | 384,917 |
| 3/11/2026 | $10.40 | $10.60 | $9.96 | $10.03 | 4.28M |
| 3/10/2026 | $9.53 | $10.63 | $9.53 | $10.50 | 918,214 |
| 3/9/2026 | $9.70 | $10.26 | $9.70 | $10.00 | 493,726 |
| 3/6/2026 | $9.96 | $10.22 | $9.74 | $9.86 | 223,915 |
| 3/5/2026 | $10.35 | $10.35 | $9.98 | $10.15 | 237,300 |
| 3/4/2026 | $9.95 | $10.31 | $9.56 | $10.18 | 414,923 |
| 3/3/2026 | $9.68 | $10.22 | $9.39 | $9.84 | 332,100 |
| 3/2/2026 | $10.09 | $10.46 | $9.94 | $9.99 | 539,100 |
| 2/27/2026 | $10.01 | $10.44 | $9.99 | $10.34 | 390,200 |
| 2/26/2026 | $10.21 | $10.21 | $9.78 | $10.13 | 396,215 |
| 2/25/2026 | $10.29 | $10.50 | $10.05 | $10.29 | 266,100 |
| 2/24/2026 | $9.97 | $10.50 | $9.93 | $10.23 | 506,100 |
| 2/23/2026 | $10.05 | $10.27 | $9.66 | $9.90 | 276,827 |
| 2/20/2026 | $10.09 | $10.41 | $9.71 | $10.06 | 395,700 |