Skip to main content

Immunocore Holdings Plc ADR (NQ: IMCR )

63.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.