Skip to main content

Immunocore Holdings Plc ADR (NQ: IMCR )

35.27 -0.56 (-1.56%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 58.92 60.20 58.75 59.05 511,691 -0.03(-0.05%)
Apr 30, 2024 58.05 60.13 57.93 59.08 334,188 +0.98(+1.69%)
Apr 29, 2024 58.58 60.02 57.60 58.10 538,478 -0.36(-0.62%)
Apr 26, 2024 57.75 58.94 56.10 58.46 403,551 +0.46(+0.79%)
Apr 25, 2024 58.37 59.41 57.34 58.00 496,622 -0.47(-0.80%)
Apr 24, 2024 57.25 58.59 55.92 58.47 394,870 +1.16(+2.02%)
Apr 23, 2024 56.40 57.98 56.25 57.31 302,166 +1.49(+2.67%)
Apr 22, 2024 56.11 57.30 55.54 55.82 295,838 +0.14(+0.25%)
Apr 19, 2024 54.52 56.15 53.79 55.68 447,723 +0.94(+1.72%)
Apr 18, 2024 55.09 55.09 52.72 54.74 434,223 +0.16(+0.29%)
Apr 17, 2024 53.37 55.08 52.14 54.58 678,019 +1.21(+2.27%)
Apr 16, 2024 55.38 55.50 53.20 53.37 699,031 -2.17(-3.91%)
Apr 15, 2024 56.53 57.35 55.45 55.54 579,241 -0.99(-1.75%)
Apr 12, 2024 59.07 59.07 56.33 56.53 358,753 -2.54(-4.30%)
Apr 11, 2024 59.15 60.01 58.03 59.07 357,857 +0.26(+0.44%)
Apr 10, 2024 57.26 59.51 55.68 58.81 651,704 +0.73(+1.26%)
Apr 09, 2024 60.92 61.06 57.65 58.08 682,505 -2.42(-4.00%)
Apr 08, 2024 63.92 63.94 60.00 60.50 257,300 -3.00(-4.72%)
Apr 05, 2024 62.90 64.10 62.50 63.50 207,568 +1.29(+2.07%)
Apr 04, 2024 63.80 64.11 62.20 62.21 336,883 -1.54(-2.42%)
Apr 03, 2024 63.49 64.47 62.89 63.75 150,462 +0.27(+0.43%)
Apr 02, 2024 62.77 63.78 61.88 63.48 567,471 +0.54(+0.86%)
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.