Skip to main content

Immunocore Holdings Plc ADR (NQ: IMCR )

28.91 -1.40 (-4.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 29.03 29.83 28.27 28.91 649,506 -1.40(-4.62%)
Dec 12, 2024 30.79 31.53 30.28 30.31 180,695 -0.46(-1.49%)
Dec 11, 2024 31.95 32.53 30.09 30.77 298,988 -1.08(-3.39%)
Dec 10, 2024 31.89 32.05 31.29 31.85 86,094 +0.00(+0.00%)
Dec 09, 2024 31.48 32.52 30.72 31.85 135,608 +0.33(+1.05%)
Dec 06, 2024 31.01 31.75 30.52 31.52 212,301 +0.55(+1.78%)
Dec 05, 2024 31.94 32.33 30.93 30.97 256,248 -0.78(-2.46%)
Dec 04, 2024 32.22 32.66 31.23 31.75 264,641 -0.47(-1.46%)
Dec 03, 2024 32.62 33.23 32.11 32.22 98,711 -0.27(-0.83%)
Dec 02, 2024 32.74 33.29 31.82 32.49 186,663 -0.25(-0.76%)
Nov 29, 2024 32.93 33.34 32.62 32.74 146,601 -0.09(-0.27%)
Nov 27, 2024 32.77 33.32 32.04 32.83 203,070 +0.38(+1.17%)
Nov 26, 2024 32.80 33.66 31.66 32.45 373,580 -0.34(-1.04%)
Nov 25, 2024 32.60 33.94 32.60 32.79 466,802 +0.51(+1.58%)
Nov 22, 2024 32.21 33.24 32.09 32.28 193,931 +0.16(+0.50%)
Nov 21, 2024 32.57 32.70 31.74 32.12 170,016 -0.30(-0.93%)
Nov 20, 2024 32.60 33.61 32.10 32.42 128,283 -0.14(-0.43%)
Nov 19, 2024 30.96 32.94 30.52 32.56 198,016 +1.51(+4.86%)
Nov 18, 2024 31.25 31.73 30.65 31.05 287,567 -0.54(-1.71%)
Nov 15, 2024 32.72 33.40 30.87 31.59 394,159 -1.03(-3.16%)
Nov 14, 2024 34.04 34.50 32.59 32.62 208,079 -1.55(-4.54%)
Nov 13, 2024 33.99 34.78 33.57 34.17 327,330 +0.42(+1.24%)
Nov 12, 2024 34.14 34.43 32.65 33.75 218,274 -0.89(-2.57%)
Nov 11, 2024 33.61 35.19 33.61 34.64 224,802 -0.05(-0.14%)
Nov 08, 2024 34.61 34.71 33.85 34.69 199,471 +0.38(+1.11%)
Nov 07, 2024 34.11 34.90 33.76 34.31 223,258 +0.80(+2.39%)
Nov 06, 2024 35.23 35.24 33.40 33.51 246,804 +0.52(+1.58%)
Nov 05, 2024 30.95 33.00 30.12 32.99 219,795 +1.82(+5.84%)
Nov 04, 2024 31.81 32.49 30.67 31.17 308,177 -0.53(-1.67%)
Nov 01, 2024 30.96 32.18 30.96 31.70 298,637 +0.87(+2.82%)
Oct 31, 2024 31.77 31.95 30.53 30.83 180,935 -1.08(-3.38%)
Oct 30, 2024 32.53 33.72 31.91 31.91 132,527 -0.80(-2.45%)
Oct 29, 2024 32.98 33.50 32.67 32.71 144,853 -0.62(-1.86%)
Oct 28, 2024 33.10 35.47 33.10 33.33 302,043 +0.53(+1.62%)
Oct 25, 2024 32.67 34.13 31.10 32.80 237,532 +0.30(+0.92%)
Oct 24, 2024 31.27 32.50 31.15 32.50 274,084 +0.48(+1.50%)
Oct 23, 2024 33.21 33.49 31.92 32.02 154,620 -1.29(-3.87%)
Oct 22, 2024 33.28 33.45 32.45 33.31 173,399 +0.00(+0.00%)
Oct 21, 2024 34.37 34.62 33.01 33.31 303,113 -1.07(-3.11%)
Oct 18, 2024 33.74 34.97 33.00 34.38 218,315 +0.63(+1.87%)
Oct 17, 2024 33.37 34.00 32.88 33.75 271,109 +0.48(+1.44%)
Oct 16, 2024 32.39 33.61 31.94 33.27 348,975 +0.95(+2.94%)
Oct 15, 2024 32.19 32.87 31.97 32.32 290,998 +0.13(+0.40%)
Oct 14, 2024 31.20 32.50 31.13 32.19 241,192 +1.10(+3.54%)
Oct 11, 2024 30.99 31.52 30.55 31.09 168,241 +0.20(+0.65%)
Oct 10, 2024 30.00 30.91 29.76 30.89 208,325 +0.89(+2.97%)
Oct 09, 2024 30.48 30.69 29.74 30.00 490,688 -0.57(-1.86%)
Oct 08, 2024 30.59 31.54 30.39 30.57 363,562 -0.18(-0.59%)
Oct 07, 2024 30.57 31.12 30.11 30.75 452,623 -0.36(-1.16%)
Oct 04, 2024 30.62 31.48 30.59 31.11 159,009 +0.61(+2.00%)
Oct 03, 2024 30.93 30.93 29.72 30.50 388,043 -0.59(-1.90%)
Oct 02, 2024 31.13 31.71 30.31 31.09 154,343 -0.12(-0.38%)
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.