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, 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 +0.18(+0.31%)
Jun 14, 2023 57.33 58.20 56.89 57.76 115,950 +0.36(+0.63%)
Jun 13, 2023 57.50 59.29 57.07 57.40 312,221 -0.60(-1.03%)
Jun 12, 2023 57.18 58.50 56.61 58.00 227,758 +1.01(+1.77%)
Jun 09, 2023 58.24 58.50 56.44 56.99 308,341 -0.91(-1.57%)
Jun 08, 2023 55.12 58.03 54.00 57.90 309,632 +2.55(+4.61%)
Jun 07, 2023 55.03 55.90 53.36 55.35 265,952 +0.32(+0.58%)
Jun 06, 2023 55.85 55.94 54.76 55.03 220,433 -1.20(-2.13%)
Jun 05, 2023 56.30 57.12 55.02 56.23 180,244 -0.12(-0.21%)
Jun 02, 2023 55.30 56.40 54.34 56.35 164,913 +1.30(+2.36%)
Jun 01, 2023 54.94 55.92 53.73 55.05 125,030 -0.13(-0.24%)
May 31, 2023 54.30 55.54 53.16 55.18 180,559 +0.94(+1.73%)
May 30, 2023 57.00 57.00 52.49 54.24 275,016 -2.96(-5.17%)
May 26, 2023 56.59 57.23 55.79 57.20 125,803 +0.53(+0.94%)
May 25, 2023 57.86 58.09 56.20 56.67 284,769 -1.43(-2.46%)
May 24, 2023 57.17 58.46 56.19 58.10 239,438 +0.69(+1.20%)
May 23, 2023 56.47 57.79 56.11 57.41 197,526 +0.40(+0.70%)
May 22, 2023 56.80 58.00 56.02 57.01 240,160 +0.36(+0.64%)
May 19, 2023 55.93 56.75 54.26 56.65 276,627 +1.18(+2.13%)
May 18, 2023 56.01 56.28 54.93 55.47 289,167 -0.78(-1.39%)
May 17, 2023 59.14 59.14 55.71 56.25 232,079 -2.44(-4.16%)
May 16, 2023 60.02 60.18 57.60 58.69 253,966 -2.95(-4.79%)
May 15, 2023 61.20 63.08 61.20 61.64 439,851 +0.17(+0.28%)
May 12, 2023 59.23 61.78 59.00 61.47 745,654 +2.61(+4.43%)
May 11, 2023 60.22 60.22 58.30 58.86 344,753 -1.00(-1.67%)
May 10, 2023 59.52 60.56 58.76 59.86 210,570 +0.11(+0.18%)
May 09, 2023 59.75 60.50 58.93 59.75 221,688 -0.12(-0.20%)
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%)
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.