Immunocore Holdings plc (IMCR)
NASDAQ: IMCR · Real-Time Price · USD
31.17
-0.53 (-1.67%)
At close: Nov 4, 2024, 4:00 PM
32.00
+0.83 (2.66%)
Pre-market: Nov 5, 2024, 5:35 AM EST
Immunocore Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 31.81 | 32.50 | 30.67 | 31.17 | 31.17 | -1.67% | 308,177 |
| Nov 1, 2024 | 30.96 | 32.18 | 30.96 | 31.70 | 31.70 | 2.82% | 298,637 |
| Oct 31, 2024 | 31.77 | 31.95 | 30.53 | 30.83 | 30.83 | -3.38% | 180,935 |
| Oct 30, 2024 | 32.53 | 33.72 | 31.91 | 31.91 | 31.91 | -2.45% | 132,527 |
| Oct 29, 2024 | 32.98 | 33.50 | 32.67 | 32.71 | 32.71 | -1.86% | 144,854 |
| Oct 28, 2024 | 33.10 | 35.47 | 33.10 | 33.33 | 33.33 | 1.62% | 302,043 |
| Oct 25, 2024 | 32.67 | 34.13 | 31.10 | 32.80 | 32.80 | 0.92% | 237,532 |
| Oct 24, 2024 | 31.27 | 32.50 | 31.15 | 32.50 | 32.50 | 1.50% | 274,084 |
| Oct 23, 2024 | 33.21 | 33.49 | 31.92 | 32.02 | 32.02 | -3.87% | 154,620 |
| Oct 22, 2024 | 33.28 | 33.45 | 32.45 | 33.31 | 33.31 | - | 173,399 |
| Oct 21, 2024 | 34.37 | 34.62 | 33.01 | 33.31 | 33.31 | -3.11% | 303,115 |
| Oct 18, 2024 | 33.74 | 34.97 | 33.00 | 34.38 | 34.38 | 1.87% | 218,315 |
| Oct 17, 2024 | 33.37 | 34.00 | 32.88 | 33.75 | 33.75 | 1.44% | 271,109 |
| Oct 16, 2024 | 32.39 | 33.61 | 31.94 | 33.27 | 33.27 | 2.94% | 348,975 |
| Oct 15, 2024 | 32.19 | 32.87 | 31.97 | 32.32 | 32.32 | 0.40% | 290,998 |
| Oct 14, 2024 | 31.20 | 32.50 | 31.13 | 32.19 | 32.19 | 3.54% | 241,192 |
| Oct 11, 2024 | 30.99 | 31.52 | 30.55 | 31.09 | 31.09 | 0.65% | 168,241 |
| Oct 10, 2024 | 30.00 | 30.91 | 29.76 | 30.89 | 30.89 | 2.97% | 208,325 |
| Oct 9, 2024 | 30.48 | 30.69 | 29.74 | 30.00 | 30.00 | -1.86% | 490,688 |
| Oct 8, 2024 | 30.59 | 31.54 | 30.39 | 30.57 | 30.57 | -0.59% | 363,562 |
| Oct 7, 2024 | 30.57 | 31.12 | 30.11 | 30.75 | 30.75 | -1.16% | 452,623 |
| Oct 4, 2024 | 30.62 | 31.48 | 30.59 | 31.11 | 31.11 | 2.00% | 159,009 |
| Oct 3, 2024 | 30.93 | 30.93 | 29.72 | 30.50 | 30.50 | -1.90% | 388,043 |
| Oct 2, 2024 | 31.13 | 31.71 | 30.31 | 31.09 | 31.09 | -0.38% | 154,343 |
| Oct 1, 2024 | 31.11 | 31.56 | 30.21 | 31.21 | 31.21 | 0.26% | 156,252 |
| Sep 30, 2024 | 31.15 | 31.53 | 30.43 | 31.13 | 31.13 | -0.86% | 127,805 |
| Sep 27, 2024 | 31.00 | 31.51 | 30.47 | 31.40 | 31.40 | 2.05% | 280,590 |
| Sep 26, 2024 | 30.82 | 31.33 | 30.60 | 30.77 | 30.77 | 0.36% | 136,848 |
| Sep 25, 2024 | 30.09 | 30.79 | 29.76 | 30.66 | 30.66 | 2.00% | 440,073 |
| Sep 24, 2024 | 31.08 | 31.17 | 30.00 | 30.06 | 30.06 | -2.40% | 279,921 |
| Sep 23, 2024 | 33.26 | 33.46 | 30.51 | 30.80 | 30.80 | -7.17% | 500,268 |
| Sep 20, 2024 | 34.21 | 34.49 | 33.14 | 33.18 | 33.18 | -3.01% | 353,720 |
| Sep 19, 2024 | 35.00 | 35.41 | 33.55 | 34.21 | 34.21 | -0.67% | 308,494 |
| Sep 18, 2024 | 33.97 | 34.80 | 33.48 | 34.44 | 34.44 | 1.59% | 394,114 |
| Sep 17, 2024 | 33.30 | 34.82 | 32.97 | 33.90 | 33.90 | 2.73% | 369,321 |
| Sep 16, 2024 | 33.60 | 34.24 | 32.40 | 33.00 | 33.00 | -1.64% | 853,228 |
| Sep 13, 2024 | 33.39 | 33.98 | 33.00 | 33.55 | 33.55 | 1.61% | 756,756 |
| Sep 12, 2024 | 32.97 | 34.19 | 32.86 | 33.02 | 33.02 | 0.12% | 383,180 |
| Sep 11, 2024 | 34.36 | 34.44 | 32.37 | 32.98 | 32.98 | -3.74% | 271,340 |
| Sep 10, 2024 | 33.87 | 34.32 | 33.28 | 34.26 | 34.26 | 1.15% | 510,683 |
| Sep 9, 2024 | 33.90 | 34.93 | 33.23 | 33.87 | 33.87 | 1.41% | 250,636 |
| Sep 6, 2024 | 34.72 | 35.01 | 33.17 | 33.40 | 33.40 | -3.66% | 892,989 |
| Sep 5, 2024 | 36.10 | 36.10 | 34.41 | 34.67 | 34.67 | -4.60% | 266,736 |
| Sep 4, 2024 | 36.28 | 37.00 | 36.00 | 36.34 | 36.34 | 0.72% | 317,598 |
| Sep 3, 2024 | 35.88 | 36.71 | 34.62 | 36.08 | 36.08 | 0.56% | 2,423,559 |
| Aug 30, 2024 | 35.00 | 35.99 | 34.70 | 35.88 | 35.88 | 3.61% | 812,668 |
| Aug 29, 2024 | 33.45 | 35.26 | 33.10 | 34.63 | 34.63 | -4.18% | 1,339,053 |
| Aug 28, 2024 | 36.00 | 36.37 | 35.45 | 36.14 | 36.14 | -0.03% | 126,733 |
| Aug 27, 2024 | 36.92 | 37.47 | 35.52 | 36.15 | 36.15 | -2.03% | 173,546 |
| Aug 26, 2024 | 35.89 | 37.00 | 35.52 | 36.90 | 36.90 | 3.19% | 550,721 |
| Aug 23, 2024 | 35.90 | 36.99 | 35.34 | 35.76 | 35.76 | 0.45% | 492,885 |
| Aug 22, 2024 | 36.63 | 37.00 | 35.12 | 35.60 | 35.60 | -2.59% | 186,282 |
| Aug 21, 2024 | 37.33 | 37.53 | 35.95 | 36.55 | 36.55 | -1.50% | 262,357 |
| Aug 20, 2024 | 37.00 | 37.58 | 36.84 | 37.10 | 37.10 | 0.57% | 704,424 |
| Aug 19, 2024 | 36.40 | 37.05 | 36.25 | 36.89 | 36.89 | 1.35% | 344,062 |
| Aug 16, 2024 | 37.00 | 37.01 | 36.08 | 36.40 | 36.40 | -0.95% | 138,045 |
| Aug 15, 2024 | 37.25 | 37.37 | 36.43 | 36.75 | 36.75 | -0.60% | 342,731 |
| Aug 14, 2024 | 38.00 | 38.00 | 36.60 | 36.97 | 36.97 | -1.52% | 199,121 |
| Aug 13, 2024 | 37.04 | 38.09 | 36.65 | 37.54 | 37.54 | -0.24% | 305,765 |
| Aug 12, 2024 | 37.45 | 38.32 | 37.00 | 37.63 | 37.63 | 1.16% | 301,423 |
| Aug 9, 2024 | 38.42 | 38.90 | 36.77 | 37.20 | 37.20 | -1.90% | 264,234 |
| Aug 8, 2024 | 38.83 | 38.84 | 36.04 | 37.92 | 37.92 | 2.76% | 754,627 |
| Aug 7, 2024 | 38.36 | 38.36 | 36.49 | 36.90 | 36.90 | -3.07% | 406,422 |
| Aug 6, 2024 | 37.18 | 38.28 | 36.71 | 38.07 | 38.07 | 2.70% | 302,378 |
| Aug 5, 2024 | 37.50 | 37.78 | 36.41 | 37.07 | 37.07 | -4.73% | 392,219 |
| Aug 2, 2024 | 39.00 | 39.41 | 36.04 | 38.91 | 38.91 | -1.79% | 280,508 |
| Aug 1, 2024 | 39.71 | 40.15 | 38.71 | 39.62 | 39.62 | -0.20% | 212,313 |
| Jul 31, 2024 | 40.15 | 40.52 | 39.57 | 39.70 | 39.70 | -0.97% | 218,555 |
| Jul 30, 2024 | 40.00 | 40.15 | 39.20 | 40.09 | 40.09 | 0.88% | 284,127 |
| Jul 29, 2024 | 39.88 | 40.07 | 39.14 | 39.74 | 39.74 | -0.97% | 175,505 |
| Jul 26, 2024 | 40.49 | 40.88 | 39.27 | 40.13 | 40.13 | -0.05% | 161,444 |
| Jul 25, 2024 | 39.67 | 40.25 | 38.65 | 40.15 | 40.15 | 1.44% | 213,686 |
| Jul 24, 2024 | 39.21 | 39.94 | 38.90 | 39.58 | 39.58 | 0.92% | 219,371 |
| Jul 23, 2024 | 38.99 | 39.46 | 38.44 | 39.22 | 39.22 | -0.15% | 138,631 |
| Jul 22, 2024 | 39.86 | 39.91 | 38.27 | 39.28 | 39.28 | -1.26% | 297,737 |
| Jul 19, 2024 | 38.80 | 40.07 | 38.31 | 39.78 | 39.78 | 2.34% | 283,298 |
| Jul 18, 2024 | 39.34 | 40.28 | 38.76 | 38.87 | 38.87 | -0.33% | 588,685 |
| Jul 17, 2024 | 41.40 | 41.53 | 38.80 | 39.00 | 39.00 | -6.00% | 691,875 |
| Jul 16, 2024 | 39.76 | 41.54 | 39.39 | 41.49 | 41.49 | 5.12% | 530,394 |
| Jul 15, 2024 | 39.56 | 40.07 | 38.78 | 39.47 | 39.47 | -0.10% | 250,519 |
| Jul 12, 2024 | 39.72 | 40.15 | 38.88 | 39.51 | 39.51 | 0.30% | 340,912 |
| Jul 11, 2024 | 38.45 | 39.72 | 38.07 | 39.39 | 39.39 | 3.58% | 364,208 |
| Jul 10, 2024 | 38.87 | 38.87 | 37.64 | 38.03 | 38.03 | -0.68% | 277,070 |
| Jul 9, 2024 | 37.44 | 38.35 | 36.95 | 38.29 | 38.29 | 2.22% | 466,495 |
| Jul 8, 2024 | 37.18 | 38.01 | 36.80 | 37.46 | 37.46 | 1.33% | 523,600 |
| Jul 5, 2024 | 36.00 | 37.04 | 35.42 | 36.97 | 36.97 | 2.64% | 581,195 |
| Jul 3, 2024 | 35.00 | 36.31 | 34.68 | 36.02 | 36.02 | 3.51% | 283,323 |
| Jul 2, 2024 | 36.98 | 36.99 | 34.30 | 34.80 | 34.80 | -4.47% | 345,070 |
| Jul 1, 2024 | 33.99 | 36.64 | 33.99 | 36.43 | 36.43 | 7.49% | 573,646 |
| Jun 28, 2024 | 33.98 | 34.03 | 33.05 | 33.89 | 33.89 | 0.33% | 775,516 |
| Jun 27, 2024 | 33.97 | 34.49 | 33.32 | 33.78 | 33.78 | -0.56% | 393,258 |
| Jun 26, 2024 | 35.01 | 35.41 | 33.89 | 33.97 | 33.97 | -4.15% | 1,175,175 |
| Jun 25, 2024 | 35.70 | 35.70 | 34.90 | 35.44 | 35.44 | -1.09% | 401,387 |
| Jun 24, 2024 | 35.95 | 36.29 | 35.12 | 35.83 | 35.83 | -0.28% | 429,693 |
| Jun 21, 2024 | 35.49 | 36.02 | 35.03 | 35.93 | 35.93 | 2.31% | 999,464 |
| Jun 20, 2024 | 35.39 | 36.00 | 35.06 | 35.12 | 35.12 | -2.28% | 1,226,938 |
| Jun 18, 2024 | 36.84 | 36.84 | 35.24 | 35.94 | 35.94 | -2.84% | 1,060,103 |
| Jun 17, 2024 | 38.43 | 38.52 | 36.90 | 36.99 | 36.99 | -3.82% | 424,007 |
| Jun 14, 2024 | 39.44 | 39.44 | 38.21 | 38.46 | 38.46 | -3.10% | 684,351 |
| Jun 13, 2024 | 40.57 | 40.57 | 38.88 | 39.69 | 39.69 | -2.07% | 956,005 |