Skip to main content

Immunocore Holdings Plc ADR (NQ: IMCR )

41.32 -0.17 (-0.41%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 39.76 41.54 39.39 41.49 530,394 +2.02(+5.12%)
Jul 15, 2024 39.56 40.07 38.78 39.47 250,519 -0.04(-0.10%)
Jul 12, 2024 39.72 40.15 38.88 39.51 340,912 +0.12(+0.30%)
Jul 11, 2024 38.45 39.72 38.07 39.39 364,208 +1.36(+3.58%)
Jul 10, 2024 38.87 38.87 37.64 38.03 277,070 -0.26(-0.68%)
Jul 09, 2024 37.44 38.35 36.95 38.29 466,495 +0.83(+2.22%)
Jul 08, 2024 37.18 38.01 36.80 37.46 523,600 +0.49(+1.33%)
Jul 05, 2024 36.00 37.04 35.42 36.97 599,395 +0.95(+2.64%)
Jul 03, 2024 35.00 36.31 34.68 36.02 283,323 +1.22(+3.51%)
Jul 02, 2024 36.98 36.99 34.30 34.80 344,470 -1.63(-4.47%)
Jul 01, 2024 33.99 36.64 33.99 36.43 573,646 +2.54(+7.49%)
Jun 28, 2024 33.98 34.03 33.05 33.89 775,516 +0.11(+0.33%)
Jun 27, 2024 33.97 34.48 33.32 33.78 393,258 -0.19(-0.56%)
Jun 26, 2024 35.01 35.41 33.89 33.97 1,175,170 -1.47(-4.15%)
Jun 25, 2024 35.70 35.70 34.90 35.44 401,387 -0.39(-1.09%)
Jun 24, 2024 35.95 36.29 35.12 35.83 429,693 -0.10(-0.28%)
Jun 21, 2024 35.49 36.02 35.02 35.93 999,464 +0.81(+2.31%)
Jun 20, 2024 35.39 36.00 35.06 35.12 1,226,934 -0.82(-2.28%)
Jun 18, 2024 36.84 36.84 35.24 35.94 1,060,103 -1.05(-2.84%)
Jun 17, 2024 38.43 38.52 36.90 36.99 424,004 -1.47(-3.82%)
Jun 14, 2024 39.44 39.44 38.21 38.46 684,351 -1.23(-3.10%)
Jun 13, 2024 40.57 40.57 38.88 39.69 956,005 -0.84(-2.07%)
Jun 12, 2024 41.82 42.09 40.47 40.53 690,891 -0.57(-1.39%)
Jun 11, 2024 40.23 41.41 38.78 41.10 2,017,306 +0.66(+1.63%)
Jun 10, 2024 41.19 41.60 39.61 40.44 1,096,053 -1.24(-2.98%)
Jun 07, 2024 42.61 43.12 41.37 41.68 778,754 -1.01(-2.37%)
Jun 06, 2024 43.01 43.35 42.26 42.69 455,665 -0.36(-0.84%)
Jun 05, 2024 43.12 43.33 42.11 43.05 758,145 -0.26(-0.60%)
Jun 04, 2024 42.64 43.97 41.95 43.31 1,753,046 +0.57(+1.33%)
Jun 03, 2024 48.41 48.50 41.11 42.74 3,011,928 -6.24(-12.74%)
May 31, 2024 46.53 49.05 46.46 48.98 1,184,594 +2.27(+4.86%)
May 30, 2024 46.12 47.37 46.06 46.71 1,058,861 +1.01(+2.21%)
May 29, 2024 46.36 46.52 44.54 45.70 715,637 -0.60(-1.30%)
May 28, 2024 46.18 46.68 45.13 46.30 1,005,798 +0.25(+0.54%)
May 24, 2024 45.00 46.88 41.01 46.05 5,140,254 -1.93(-4.02%)
May 23, 2024 50.15 50.50 47.89 47.98 1,181,981 -2.49(-4.93%)
May 22, 2024 51.00 51.50 49.90 50.47 1,844,206 -0.53(-1.04%)
May 21, 2024 53.00 53.40 50.82 51.00 1,280,255 -2.15(-4.05%)
May 20, 2024 53.14 53.50 52.25 53.15 1,197,649 -0.14(-0.26%)
May 17, 2024 54.62 55.07 53.20 53.29 788,907 -0.96(-1.77%)
May 16, 2024 55.62 55.64 54.13 54.25 730,498 -1.76(-3.14%)
May 15, 2024 56.59 58.36 55.52 56.01 711,040 +0.16(+0.29%)
May 14, 2024 57.00 57.88 55.70 55.85 227,394 -1.14(-2.00%)
May 13, 2024 58.73 59.82 56.21 56.99 745,765 -1.96(-3.32%)
May 10, 2024 59.86 60.25 58.51 58.95 335,562 -0.90(-1.50%)
May 09, 2024 60.83 61.48 59.51 59.85 540,493 -1.47(-2.40%)
May 08, 2024 59.32 61.99 59.32 61.32 243,064 +0.28(+0.46%)
May 07, 2024 61.89 62.22 60.55 61.04 277,831 -0.87(-1.41%)
May 06, 2024 60.25 62.74 59.70 61.91 473,254 +1.68(+2.79%)
May 03, 2024 59.50 62.23 59.21 60.23 374,038 +0.77(+1.29%)
May 02, 2024 59.66 60.90 58.76 59.46 396,830 +0.41(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.