Skip to main content

Immunocore Holdings Plc ADR (NQ: IMCR )

65.00 +1.42 (+2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 35.11 39.25 34.36 39.05 87,764 +3.77(+10.69%)
Jun 29, 2021 35.02 35.85 34.18 35.28 46,416 -0.57(-1.59%)
Jun 28, 2021 36.47 37.90 35.71 35.85 47,833 -1.24(-3.34%)
Jun 25, 2021 36.69 37.75 36.10 37.09 77,675 +0.41(+1.12%)
Jun 24, 2021 37.00 37.19 35.91 36.68 45,834 +0.18(+0.49%)
Jun 23, 2021 37.55 37.73 36.45 36.50 18,873 -0.99(-2.64%)
Jun 22, 2021 39.28 39.30 36.59 37.49 42,772 -1.75(-4.46%)
Jun 21, 2021 40.84 40.84 39.15 39.24 15,077 -1.73(-4.22%)
Jun 18, 2021 37.65 41.83 37.62 40.97 152,963 +3.27(+8.67%)
Jun 17, 2021 37.90 39.15 36.69 37.70 54,866 -0.74(-1.93%)
Jun 16, 2021 38.78 39.76 36.60 38.44 45,199 -0.54(-1.39%)
Jun 15, 2021 39.70 39.90 38.05 38.98 34,547 -0.72(-1.81%)
Jun 14, 2021 38.76 40.40 38.38 39.70 99,301 +0.50(+1.28%)
Jun 11, 2021 39.60 40.00 38.61 39.20 23,884 -0.54(-1.36%)
Jun 10, 2021 38.87 40.47 38.37 39.74 35,159 +0.64(+1.64%)
Jun 09, 2021 40.06 40.16 38.30 39.10 20,275 -0.50(-1.26%)
Jun 08, 2021 40.16 40.57 39.12 39.60 20,347 -0.48(-1.20%)
Jun 07, 2021 39.19 40.50 38.03 40.08 35,262 +1.03(+2.64%)
Jun 04, 2021 40.97 41.59 38.50 39.05 42,063 -1.41(-3.48%)
Jun 03, 2021 41.20 42.10 39.90 40.46 50,716 -0.35(-0.86%)
Jun 02, 2021 40.00 41.30 38.48 40.81 52,567 +0.91(+2.28%)
Jun 01, 2021 41.78 42.25 38.11 39.90 39,538 -1.10(-2.68%)
May 28, 2021 40.04 42.01 39.59 41.00 35,952 +1.44(+3.64%)
May 27, 2021 40.00 40.00 38.84 39.56 6,866 +0.76(+1.96%)
May 26, 2021 38.49 39.33 37.90 38.80 13,552 +1.08(+2.86%)
May 25, 2021 38.09 41.80 37.10 37.72 51,546 +0.17(+0.45%)
May 24, 2021 38.02 39.16 36.33 37.55 40,451 +0.28(+0.75%)
May 21, 2021 37.13 38.11 35.76 37.27 44,634 +0.88(+2.42%)
May 20, 2021 35.19 36.85 34.61 36.39 39,177 +1.81(+5.23%)
May 19, 2021 36.58 37.45 33.60 34.58 89,475 -1.82(-5.00%)
May 18, 2021 37.80 38.59 36.00 36.40 32,837 -1.10(-2.93%)
May 17, 2021 39.32 39.77 36.82 37.50 54,750 -2.79(-6.92%)
May 14, 2021 41.39 41.39 39.85 40.29 28,721 -0.46(-1.13%)
May 13, 2021 40.76 41.40 39.87 40.75 52,513 -0.15(-0.37%)
May 12, 2021 40.67 41.38 38.72 40.90 42,231 -0.48(-1.16%)
May 11, 2021 39.73 41.55 38.25 41.38 38,154 +1.21(+3.01%)
May 10, 2021 39.76 40.17 38.82 40.17 44,768 -0.14(-0.35%)
May 07, 2021 39.75 40.91 39.16 40.31 25,320 +0.63(+1.59%)
May 06, 2021 39.95 40.75 38.56 39.68 59,788 -0.23(-0.58%)
May 05, 2021 40.01 41.03 38.60 39.91 41,157 +0.16(+0.40%)
May 04, 2021 41.22 41.23 38.78 39.75 59,716 -1.48(-3.59%)
May 03, 2021 41.00 41.23 38.65 41.23 70,613 +0.87(+2.16%)
Apr 30, 2021 40.01 41.23 38.63 40.36 38,100 +0.36(+0.90%)
Apr 29, 2021 39.82 40.43 38.67 40.00 65,751 -0.43(-1.06%)
Apr 28, 2021 40.02 40.80 38.75 40.43 41,091 -0.19(-0.47%)
Apr 27, 2021 40.00 41.00 37.97 40.62 107,879 +0.97(+2.45%)
Apr 26, 2021 37.37 39.80 37.37 39.65 30,602 +2.09(+5.56%)
Apr 23, 2021 37.74 39.36 36.20 37.56 105,000 +0.01(+0.03%)
Apr 22, 2021 36.63 37.91 36.01 37.55 21,147 +1.14(+3.13%)
Apr 21, 2021 37.50 38.25 36.13 36.41 57,932 -0.89(-2.39%)
Apr 20, 2021 38.92 39.02 36.76 37.30 54,434 -1.89(-4.82%)
Apr 19, 2021 37.83 40.09 36.92 39.19 75,508 +0.94(+2.46%)
Apr 16, 2021 38.56 40.15 36.27 38.25 163,400 -1.14(-2.89%)
Apr 15, 2021 38.77 39.86 36.50 39.39 119,469 -0.11(-0.28%)
Apr 14, 2021 32.54 40.00 32.00 39.50 187,032 +6.50(+19.70%)
Apr 13, 2021 32.25 34.35 31.70 33.00 148,971 +0.78(+2.42%)
Apr 12, 2021 37.20 37.20 30.92 32.22 198,139 -3.25(-9.16%)
Apr 09, 2021 36.30 37.31 34.43 35.47 37,500 -0.82(-2.26%)
Apr 08, 2021 36.63 37.13 35.00 36.29 73,047 +0.23(+0.64%)
Apr 07, 2021 38.78 39.38 35.20 36.06 105,737 -2.66(-6.87%)
Apr 06, 2021 40.94 42.57 37.91 38.72 68,115 -2.78(-6.70%)
Apr 05, 2021 41.68 43.08 40.89 41.50 16,181 +0.95(+2.34%)
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.