Skip to main content

Immunocore Holdings Plc ADR (NQ: IMCR )

30.83 -1.08 (-3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 49.43 53.00 49.43 52.73 654,162 +3.37(+6.83%)
Nov 29, 2023 48.26 49.84 48.26 49.36 185,163 +1.40(+2.92%)
Nov 28, 2023 47.69 49.17 47.59 47.96 560,709 -0.03(-0.06%)
Nov 27, 2023 45.89 48.46 45.63 47.99 395,711 +2.06(+4.49%)
Nov 24, 2023 45.02 47.20 45.02 45.93 181,602 +0.26(+0.57%)
Nov 22, 2023 45.32 46.51 44.25 45.67 366,960 +0.52(+1.15%)
Nov 21, 2023 45.40 46.05 44.11 45.15 300,700 -0.35(-0.77%)
Nov 20, 2023 46.90 47.66 45.03 45.50 599,922 -1.44(-3.07%)
Nov 17, 2023 47.58 47.87 45.88 46.94 190,847 +0.05(+0.11%)
Nov 16, 2023 47.66 47.66 44.54 46.89 448,852 -1.05(-2.19%)
Nov 15, 2023 48.61 50.12 47.87 47.94 223,859 -1.06(-2.16%)
Nov 14, 2023 51.20 52.00 47.60 49.00 268,982 -1.04(-2.08%)
Nov 13, 2023 50.75 50.77 48.75 50.04 425,283 -0.15(-0.30%)
Nov 10, 2023 49.01 50.32 47.69 50.19 173,221 +1.32(+2.70%)
Nov 09, 2023 52.00 52.00 47.59 48.87 559,449 -3.08(-5.93%)
Nov 08, 2023 51.00 52.52 50.12 51.95 438,475 +1.24(+2.45%)
Nov 07, 2023 48.25 50.94 47.51 50.71 286,048 +2.74(+5.71%)
Nov 06, 2023 49.15 49.32 47.85 47.97 349,950 -1.18(-2.40%)
Nov 03, 2023 47.33 50.21 47.33 49.15 413,935 +2.62(+5.63%)
Nov 02, 2023 47.27 47.27 45.83 46.53 163,682 +1.16(+2.56%)
Nov 01, 2023 44.11 45.63 43.36 45.37 295,662 +0.97(+2.18%)
Oct 31, 2023 44.79 45.13 42.49 44.40 398,637 +0.62(+1.42%)
Oct 30, 2023 43.64 44.02 42.21 43.78 262,072 +0.93(+2.17%)
Oct 27, 2023 45.89 45.89 42.43 42.85 470,128 -3.06(-6.67%)
Oct 26, 2023 46.60 47.23 45.20 45.91 141,377 -0.23(-0.50%)
Oct 25, 2023 45.41 47.13 45.00 46.14 193,847 +0.60(+1.32%)
Oct 24, 2023 45.95 46.66 44.39 45.54 356,928 -0.72(-1.56%)
Oct 23, 2023 47.47 48.97 46.23 46.26 215,886 -1.01(-2.14%)
Oct 20, 2023 48.41 49.22 47.05 47.27 202,151 -1.47(-3.02%)
Oct 19, 2023 50.55 51.47 48.39 48.74 340,534 -1.70(-3.37%)
Oct 18, 2023 50.13 50.62 47.92 50.44 272,515 +0.14(+0.28%)
Oct 17, 2023 50.51 51.91 50.17 50.30 181,148 -0.24(-0.47%)
Oct 16, 2023 50.17 50.74 49.09 50.54 241,835 +0.35(+0.70%)
Oct 13, 2023 48.42 50.37 47.80 50.19 254,743 +1.89(+3.91%)
Oct 12, 2023 48.54 48.76 47.09 48.30 119,924 -0.18(-0.37%)
Oct 11, 2023 49.10 49.78 48.46 48.48 228,618 -0.43(-0.88%)
Oct 10, 2023 47.47 48.98 47.04 48.91 135,511 +1.19(+2.49%)
Oct 09, 2023 47.42 48.06 46.73 47.72 87,450 +0.44(+0.93%)
Oct 06, 2023 46.48 47.72 45.99 47.28 104,650 +0.37(+0.79%)
Oct 05, 2023 45.70 47.60 44.72 46.91 292,508 +1.16(+2.54%)
Oct 04, 2023 47.75 48.93 44.80 45.75 296,775 -2.50(-5.18%)
Oct 03, 2023 48.02 49.06 47.61 48.25 167,875 +0.23(+0.48%)
Oct 02, 2023 51.61 51.61 47.61 48.02 265,326 -3.88(-7.48%)
Sep 29, 2023 51.41 52.36 50.71 51.90 243,736 +0.78(+1.53%)
Sep 28, 2023 50.76 51.34 49.61 51.12 257,621 +0.45(+0.89%)
Sep 27, 2023 50.97 51.51 49.74 50.67 296,370 -0.13(-0.26%)
Sep 26, 2023 51.32 53.10 50.17 50.80 439,187 -0.34(-0.66%)
Sep 25, 2023 51.83 52.23 50.69 51.14 417,916 -0.90(-1.73%)
Sep 22, 2023 51.62 52.35 50.52 52.04 283,965 +0.74(+1.44%)
Sep 21, 2023 49.95 51.69 49.36 51.30 514,726 +1.80(+3.64%)
Sep 20, 2023 51.75 52.65 49.40 49.50 269,646 -1.81(-3.53%)
Sep 19, 2023 51.11 52.30 50.37 51.31 200,943 -0.48(-0.93%)
Sep 18, 2023 52.00 52.72 51.32 51.79 464,618 -1.00(-1.89%)
Sep 15, 2023 53.80 54.55 52.21 52.79 179,577 -1.01(-1.88%)
Sep 14, 2023 52.56 54.13 52.32 53.80 449,010 +0.63(+1.18%)
Sep 13, 2023 54.72 55.06 53.16 53.17 248,104 -0.85(-1.57%)
Sep 12, 2023 56.09 56.22 53.87 54.02 181,249 -1.67(-3.00%)
Sep 11, 2023 56.31 56.90 55.49 55.69 71,330 -0.17(-0.30%)
Sep 08, 2023 57.22 57.27 55.26 55.86 356,671 -1.00(-1.76%)
Sep 07, 2023 57.09 57.09 55.37 56.86 308,763 -0.03(-0.05%)
Sep 06, 2023 57.50 58.00 56.72 56.89 141,226 -0.46(-0.80%)
Sep 05, 2023 56.95 57.91 56.25 57.35 129,308 +0.08(+0.14%)
Sep 01, 2023 56.30 57.46 55.84 57.27 135,836 +1.00(+1.78%)
Aug 31, 2023 55.21 56.84 55.21 56.27 134,700 +0.37(+0.66%)
Aug 30, 2023 55.58 56.58 55.13 55.90 128,774 +0.23(+0.41%)
Aug 29, 2023 55.68 56.44 55.32 55.67 175,366 -0.72(-1.28%)
Aug 28, 2023 57.41 58.65 56.17 56.39 164,954 -1.15(-2.00%)
Aug 25, 2023 58.10 58.47 57.02 57.54 305,612 -0.40(-0.69%)
Aug 24, 2023 58.95 59.57 57.71 57.94 149,333 -1.63(-2.74%)
Aug 23, 2023 59.80 60.69 59.30 59.57 202,779 -0.09(-0.15%)
Aug 22, 2023 59.53 60.51 59.12 59.66 248,589 -0.20(-0.33%)
Aug 21, 2023 58.87 60.75 57.00 59.86 180,886 +0.89(+1.51%)
Aug 18, 2023 57.67 59.57 57.03 58.97 225,106 +0.68(+1.17%)
Aug 17, 2023 59.19 60.23 58.13 58.29 194,210 -1.40(-2.35%)
Aug 16, 2023 61.12 61.33 59.34 59.69 213,321 -0.56(-0.93%)
Aug 15, 2023 59.00 60.91 58.50 60.25 263,361 -0.45(-0.74%)
Aug 14, 2023 61.95 61.95 59.58 60.70 308,140 -1.19(-1.92%)
Aug 11, 2023 62.21 62.80 59.01 61.89 357,019 +0.23(+0.37%)
Aug 10, 2023 64.77 65.57 59.67 61.66 674,043 -2.35(-3.67%)
Aug 09, 2023 63.34 64.59 62.84 64.01 208,001 +1.11(+1.76%)
Aug 08, 2023 62.30 64.30 60.65 62.90 116,279 +0.56(+0.90%)
Aug 07, 2023 62.70 63.30 62.07 62.34 183,769 -0.80(-1.27%)
Aug 04, 2023 64.00 64.91 62.02 63.14 109,746 -1.06(-1.65%)
Aug 03, 2023 64.88 65.28 63.41 64.20 139,107 -1.47(-2.24%)
Aug 02, 2023 66.16 67.43 65.18 65.67 197,059 -0.93(-1.40%)
Aug 01, 2023 65.12 67.10 64.51 66.60 159,794 +0.62(+0.94%)
Jul 31, 2023 65.89 66.60 64.93 65.98 77,728 +0.20(+0.30%)
Jul 28, 2023 64.34 67.04 63.73 65.78 202,703 +1.63(+2.54%)
Jul 27, 2023 65.01 65.23 63.00 64.15 100,167 -0.89(-1.37%)
Jul 26, 2023 65.48 66.24 64.97 65.04 76,052 -0.66(-1.00%)
Jul 25, 2023 64.14 66.63 63.99 65.70 104,270 +1.21(+1.88%)
Jul 24, 2023 65.63 66.83 62.80 64.49 167,495 -0.40(-0.62%)
Jul 21, 2023 63.14 65.13 62.54 64.89 107,108 +1.88(+2.98%)
Jul 20, 2023 63.18 64.12 62.32 63.01 146,084 -0.66(-1.04%)
Jul 19, 2023 63.93 65.01 62.77 63.67 135,482 -0.20(-0.31%)
Jul 18, 2023 64.00 66.36 63.56 63.87 330,556 +0.37(+0.58%)
Jul 17, 2023 62.35 64.19 62.02 63.50 272,104 +0.10(+0.16%)
Jul 14, 2023 62.55 63.90 62.03 63.40 97,046 +0.85(+1.36%)
Jul 13, 2023 64.47 64.47 62.29 62.55 123,100 -1.55(-2.42%)
Jul 12, 2023 65.00 65.29 64.00 64.10 270,259 -0.89(-1.37%)
Jul 11, 2023 65.00 65.00 62.87 64.99 125,291 +0.25(+0.39%)
Jul 10, 2023 62.51 65.00 61.65 64.74 128,977 +2.48(+3.98%)
Jul 07, 2023 63.19 64.27 62.19 62.26 275,470 -0.72(-1.14%)
Jul 06, 2023 60.06 63.05 59.31 62.98 231,842 +2.53(+4.19%)
Jul 05, 2023 58.75 61.24 58.10 60.45 245,273 +1.89(+3.23%)
Jul 03, 2023 59.45 59.45 57.38 58.56 80,777 -1.40(-2.33%)
Jun 30, 2023 57.99 60.68 57.34 59.96 240,414 +2.44(+4.24%)
Jun 29, 2023 56.02 57.96 54.95 57.52 157,863 +1.36(+2.42%)
Jun 28, 2023 55.00 56.88 54.41 56.16 152,728 -0.18(-0.32%)
Jun 27, 2023 56.87 57.23 55.19 56.34 124,205 +0.04(+0.07%)
Jun 26, 2023 60.05 61.18 55.66 56.30 221,847 -3.28(-5.51%)
Jun 23, 2023 58.54 59.83 56.16 59.58 79,454 +0.19(+0.32%)
Jun 22, 2023 59.83 61.14 59.23 59.39 134,789 -0.99(-1.64%)
Jun 21, 2023 60.48 61.03 58.63 60.38 150,361 -0.18(-0.30%)
Jun 20, 2023 60.00 61.26 60.00 60.56 200,696 +0.14(+0.23%)
Jun 16, 2023 58.28 60.59 57.51 60.42 456,105 +2.48(+4.28%)
Jun 15, 2023 57.75 58.50 56.46 57.94 152,549 -1.93(-3.22%)
May 08, 2023 60.00 60.10 58.51 59.87 211,258 +0.04(+0.07%)
May 05, 2023 59.20 60.06 59.00 59.83 157,916 +1.22(+2.08%)
May 04, 2023 58.21 59.47 58.17 58.61 186,822 -0.40(-0.68%)
May 03, 2023 57.05 59.48 56.65 59.01 258,585 +1.43(+2.48%)
May 02, 2023 57.69 58.24 56.20 57.58 385,846 -0.76(-1.30%)
May 01, 2023 57.83 60.28 57.83 58.34 296,316 +0.29(+0.50%)
Apr 28, 2023 58.61 59.10 57.91 58.05 131,928 -0.74(-1.26%)
Apr 27, 2023 59.72 60.44 58.59 58.79 185,214 -0.79(-1.33%)
Apr 26, 2023 60.73 60.73 58.44 59.58 346,473 -1.14(-1.88%)
Apr 25, 2023 59.07 61.57 58.70 60.72 169,202 +1.85(+3.14%)
Apr 24, 2023 61.93 62.00 58.08 58.87 347,960 -2.72(-4.42%)
Apr 21, 2023 59.99 62.00 58.73 61.59 577,730 +2.03(+3.41%)
Apr 20, 2023 59.42 59.98 58.83 59.56 192,224 -0.24(-0.40%)
Apr 19, 2023 58.61 60.05 58.42 59.80 374,178 +0.93(+1.58%)
Apr 18, 2023 58.28 58.95 57.20 58.87 225,190 +1.74(+3.05%)
Apr 17, 2023 55.00 57.32 54.45 57.13 549,926 +2.32(+4.23%)
Apr 14, 2023 53.02 55.05 53.02 54.81 380,128 +1.79(+3.38%)
Apr 13, 2023 50.51 53.19 50.50 53.02 269,627 +2.83(+5.64%)
Apr 12, 2023 50.69 51.34 50.07 50.19 130,392 -0.32(-0.63%)
Apr 11, 2023 51.56 52.24 50.11 50.51 225,521 -0.65(-1.27%)
Apr 10, 2023 50.69 51.29 49.51 51.16 91,715 +0.59(+1.17%)
Apr 06, 2023 48.46 50.99 48.46 50.57 98,455 +2.03(+4.18%)
Apr 05, 2023 49.28 50.12 46.94 48.54 339,988 -0.86(-1.74%)
Apr 04, 2023 49.61 50.61 48.45 49.40 217,671 +0.00(+0.00%)
Apr 03, 2023 48.38 50.63 48.32 49.40 263,825 -0.04(-0.08%)
Mar 31, 2023 48.87 50.90 48.74 49.44 450,321 +1.92(+4.04%)
Mar 30, 2023 49.37 50.62 46.73 47.52 299,302 -0.34(-0.71%)
Mar 29, 2023 46.40 48.63 46.34 47.86 247,504 +1.74(+3.77%)
Mar 28, 2023 46.71 47.53 45.91 46.12 190,368 -0.92(-1.96%)
Mar 27, 2023 46.93 48.40 45.92 47.04 193,033 +0.33(+0.71%)
Mar 24, 2023 48.12 48.12 44.80 46.71 396,900 -0.65(-1.37%)
Mar 23, 2023 49.58 50.60 46.32 47.36 164,478 -1.82(-3.70%)
Mar 22, 2023 50.15 50.57 49.00 49.18 200,115 -1.64(-3.23%)
Mar 21, 2023 51.60 51.96 50.70 50.82 72,985 -0.21(-0.41%)
Mar 20, 2023 51.00 51.51 49.87 51.03 124,169 -0.01(-0.02%)
Mar 17, 2023 53.09 53.09 50.00 51.04 282,518 -2.47(-4.62%)
Mar 16, 2023 52.39 54.16 51.98 53.51 189,595 +0.85(+1.61%)
Mar 15, 2023 51.98 52.85 51.38 52.66 161,580 -0.14(-0.27%)
Mar 14, 2023 52.82 53.19 51.42 52.80 454,194 +0.48(+0.92%)
Mar 13, 2023 51.41 53.20 50.23 52.32 264,722 +0.93(+1.81%)
Mar 10, 2023 52.99 53.77 49.46 51.39 490,370 -1.60(-3.02%)
Mar 09, 2023 53.20 54.02 52.30 52.99 279,091 -0.22(-0.41%)
Mar 08, 2023 52.83 54.74 52.59 53.21 149,484 +0.91(+1.75%)
Mar 07, 2023 51.70 52.67 51.26 52.30 208,591 +0.22(+0.41%)
Mar 06, 2023 53.98 53.98 51.66 52.08 236,862 -1.31(-2.45%)
Mar 03, 2023 52.78 54.16 52.02 53.39 137,712 +1.24(+2.38%)
Mar 02, 2023 53.42 54.92 51.94 52.15 158,033 -1.90(-3.52%)
Mar 01, 2023 52.56 55.15 51.30 54.05 289,525 -0.80(-1.46%)
Feb 28, 2023 54.89 56.86 53.87 54.85 175,317 +0.64(+1.18%)
Feb 27, 2023 55.65 56.13 54.20 54.21 122,004 -0.80(-1.45%)
Feb 24, 2023 56.27 57.64 54.75 55.01 341,724 -2.53(-4.40%)
Feb 23, 2023 58.14 58.96 55.61 57.54 225,617 -0.07(-0.12%)
Feb 22, 2023 57.71 59.36 55.92 57.61 268,166 -0.99(-1.69%)
Feb 21, 2023 62.13 62.13 56.85 58.60 205,531 -4.06(-6.48%)
Feb 17, 2023 60.83 62.99 59.00 62.66 199,990 +1.47(+2.40%)
Feb 16, 2023 63.47 63.76 61.15 61.19 319,393 -3.34(-5.18%)
Feb 15, 2023 62.75 64.80 61.25 64.53 174,253 +1.22(+1.93%)
Feb 14, 2023 65.71 67.29 58.82 63.31 774,043 -2.40(-3.65%)
Feb 13, 2023 62.95 66.78 62.10 65.71 902,066 +3.98(+6.45%)
Feb 10, 2023 61.56 62.64 61.01 61.73 129,756 +0.11(+0.18%)
Feb 09, 2023 61.88 62.26 60.59 61.62 94,940 +0.36(+0.59%)
Feb 08, 2023 62.42 63.50 60.13 61.26 161,141 -1.01(-1.62%)
Feb 07, 2023 64.28 64.28 61.31 62.27 132,919 -1.03(-1.63%)
Feb 06, 2023 64.27 64.63 61.40 63.30 201,205 -0.99(-1.54%)
Feb 03, 2023 63.13 64.61 63.01 64.29 143,526 +0.77(+1.21%)
Feb 02, 2023 63.00 64.57 61.83 63.52 227,303 +1.11(+1.78%)
Feb 01, 2023 61.46 63.21 60.00 62.41 231,025 +1.14(+1.86%)
Jan 31, 2023 58.30 61.27 57.83 61.27 167,039 +2.95(+5.06%)
Jan 30, 2023 60.04 60.87 57.20 58.32 626,095 -2.37(-3.91%)
Jan 27, 2023 60.81 61.24 59.23 60.69 92,615 +0.02(+0.03%)
Jan 26, 2023 60.36 61.79 59.60 60.67 136,033 +1.05(+1.76%)
Jan 25, 2023 59.94 60.45 58.55 59.62 343,063 -0.32(-0.53%)
Jan 24, 2023 57.86 60.54 56.22 59.94 162,813 +1.16(+1.97%)
Jan 23, 2023 59.00 61.00 58.36 58.78 179,932 -0.04(-0.07%)
Jan 20, 2023 59.13 59.89 58.17 58.82 113,137 -0.31(-0.52%)
Jan 19, 2023 60.04 62.44 59.03 59.13 229,207 -0.95(-1.58%)
Jan 18, 2023 62.42 63.20 59.03 60.08 207,034 -1.69(-2.74%)
Jan 17, 2023 63.54 65.00 61.77 61.77 269,311 -1.77(-2.79%)
Jan 13, 2023 61.17 64.50 61.17 63.54 309,612 +2.73(+4.49%)
Jan 12, 2023 57.38 61.25 56.20 60.81 925,782 +3.90(+6.85%)
Jan 11, 2023 54.60 57.20 52.30 56.91 763,546 +2.37(+4.35%)
Jan 10, 2023 51.21 55.00 50.69 54.54 234,520 +3.11(+6.05%)
Jan 09, 2023 56.28 56.47 51.35 51.43 302,543 -3.13(-5.74%)
Jan 06, 2023 53.37 54.71 50.97 54.56 163,245 +1.50(+2.83%)
Jan 05, 2023 53.91 54.96 52.75 53.06 214,413 -1.34(-2.46%)
Jan 04, 2023 55.41 56.27 53.73 54.40 349,625 -1.02(-1.84%)
Jan 03, 2023 57.00 58.93 54.95 55.42 337,164 -1.65(-2.89%)
Dec 30, 2022 57.41 57.61 56.00 57.07 198,094 -0.62(-1.07%)
Dec 29, 2022 56.83 59.21 56.02 57.69 284,705 +1.38(+2.45%)
Dec 28, 2022 56.36 56.73 54.69 56.31 117,222 +0.12(+0.21%)
Dec 27, 2022 57.56 57.77 56.19 56.19 141,048 -1.61(-2.79%)
Dec 23, 2022 57.50 58.45 57.44 57.80 355,229 +0.55(+0.96%)
Dec 22, 2022 56.80 57.61 55.64 57.25 274,211 +0.03(+0.05%)
Dec 21, 2022 57.43 57.74 56.52 57.22 257,683 -0.33(-0.57%)
Dec 20, 2022 56.42 58.76 56.42 57.55 251,825 -0.46(-0.79%)
Dec 19, 2022 57.69 58.65 55.50 58.01 414,637 -0.30(-0.51%)
Dec 16, 2022 62.12 62.12 58.25 58.31 1,175,005 -1.11(-1.87%)
Dec 15, 2022 58.27 60.89 58.15 59.42 434,088 +0.46(+0.78%)
Dec 14, 2022 58.53 59.41 57.70 58.96 417,090 +0.37(+0.63%)
Dec 13, 2022 59.17 60.47 58.37 58.59 581,384 -0.20(-0.34%)
Dec 12, 2022 61.18 61.30 58.69 58.79 265,899 -2.29(-3.75%)
Dec 09, 2022 61.91 62.30 61.08 61.08 281,763 -0.03(-0.05%)
Dec 08, 2022 63.25 64.88 59.95 61.11 523,701 -2.63(-4.13%)
Dec 07, 2022 58.94 63.89 58.94 63.74 318,956 +4.42(+7.45%)
Dec 06, 2022 58.97 60.37 57.97 59.32 359,708 +1.25(+2.15%)
Dec 05, 2022 60.78 61.25 57.60 58.07 236,842 -2.51(-4.14%)
Dec 02, 2022 59.61 61.61 59.06 60.58 419,879 +0.60(+1.00%)
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.