Immunocore Holdings plc (IMCR)
NASDAQ: IMCR · Real-Time Price · USD
29.02
-0.08 (-0.27%)
Jan 17, 2025, 4:00 PM EST - Market closed
Immunocore Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 17, 2025 | 29.28 | 29.76 | 28.52 | 29.02 | 29.02 | -0.27% | 152,291 |
Jan 16, 2025 | 29.44 | 29.91 | 28.31 | 29.10 | 29.10 | -1.15% | 234,035 |
Jan 15, 2025 | 29.00 | 29.99 | 28.22 | 29.44 | 29.44 | 3.08% | 814,248 |
Jan 14, 2025 | 30.20 | 30.24 | 28.50 | 28.56 | 28.56 | -4.90% | 332,656 |
Jan 13, 2025 | 30.23 | 30.77 | 29.30 | 30.03 | 30.03 | -1.22% | 245,966 |
Jan 10, 2025 | 29.48 | 30.56 | 29.19 | 30.40 | 30.40 | 0.56% | 312,983 |
Jan 8, 2025 | 30.88 | 31.38 | 30.17 | 30.23 | 30.23 | -1.91% | 228,474 |
Jan 7, 2025 | 30.19 | 31.65 | 29.86 | 30.82 | 30.82 | 3.18% | 222,514 |
Jan 6, 2025 | 30.24 | 30.26 | 29.40 | 29.87 | 29.87 | 0.03% | 232,671 |
Jan 3, 2025 | 29.97 | 30.22 | 29.46 | 29.86 | 29.86 | 0.13% | 81,213 |
Jan 2, 2025 | 29.50 | 30.42 | 29.25 | 29.82 | 29.82 | 1.08% | 366,150 |
Dec 31, 2024 | 29.28 | 29.70 | 28.71 | 29.50 | 29.50 | 1.62% | 96,440 |
Dec 30, 2024 | 28.77 | 29.37 | 28.37 | 29.03 | 29.03 | -0.51% | 101,376 |
Dec 27, 2024 | 30.22 | 30.83 | 29.01 | 29.18 | 29.18 | -3.44% | 182,145 |
Dec 26, 2024 | 28.52 | 30.36 | 28.25 | 30.22 | 30.22 | 5.44% | 565,949 |
Dec 24, 2024 | 28.19 | 28.78 | 27.77 | 28.66 | 28.66 | 1.85% | 148,988 |
Dec 23, 2024 | 28.86 | 28.86 | 27.96 | 28.14 | 28.14 | -0.65% | 1,179,282 |
Dec 20, 2024 | 28.70 | 29.29 | 27.79 | 28.33 | 28.33 | -0.33% | 283,341 |
Dec 19, 2024 | 28.60 | 29.18 | 27.69 | 28.42 | 28.42 | 0.57% | 176,593 |
Dec 18, 2024 | 29.67 | 29.67 | 27.86 | 28.26 | 28.26 | -3.88% | 519,812 |
Dec 17, 2024 | 28.86 | 29.82 | 28.62 | 29.40 | 29.40 | 0.24% | 456,981 |
Dec 16, 2024 | 28.53 | 29.91 | 28.17 | 29.33 | 29.33 | 1.45% | 630,154 |
Dec 13, 2024 | 29.03 | 29.83 | 28.27 | 28.91 | 28.91 | -4.62% | 649,506 |
Dec 12, 2024 | 30.79 | 31.53 | 30.28 | 30.31 | 30.31 | -1.49% | 180,845 |
Dec 11, 2024 | 31.95 | 32.53 | 30.09 | 30.77 | 30.77 | -3.39% | 298,997 |
Dec 10, 2024 | 31.89 | 32.05 | 31.29 | 31.85 | 31.85 | - | 86,094 |
Dec 9, 2024 | 31.48 | 32.53 | 30.72 | 31.85 | 31.85 | 1.05% | 135,608 |
Dec 6, 2024 | 31.01 | 31.75 | 30.52 | 31.52 | 31.52 | 1.78% | 212,301 |
Dec 5, 2024 | 31.94 | 32.33 | 30.93 | 30.97 | 30.97 | -2.46% | 256,253 |
Dec 4, 2024 | 32.22 | 32.66 | 31.23 | 31.75 | 31.75 | -1.46% | 264,641 |
Dec 3, 2024 | 32.62 | 33.24 | 32.11 | 32.22 | 32.22 | -0.83% | 98,714 |
Dec 2, 2024 | 32.74 | 33.29 | 31.82 | 32.49 | 32.49 | -0.76% | 186,673 |
Nov 29, 2024 | 32.93 | 33.34 | 32.62 | 32.74 | 32.74 | -0.27% | 146,601 |
Nov 27, 2024 | 32.77 | 33.32 | 32.04 | 32.83 | 32.83 | 1.17% | 203,070 |
Nov 26, 2024 | 32.80 | 33.66 | 31.66 | 32.45 | 32.45 | -1.04% | 373,580 |
Nov 25, 2024 | 32.60 | 33.94 | 32.60 | 32.79 | 32.79 | 1.58% | 466,802 |
Nov 22, 2024 | 32.21 | 33.24 | 32.09 | 32.28 | 32.28 | 0.50% | 193,931 |
Nov 21, 2024 | 32.57 | 32.70 | 31.74 | 32.12 | 32.12 | -0.93% | 170,016 |
Nov 20, 2024 | 32.60 | 33.61 | 32.10 | 32.42 | 32.42 | -0.43% | 128,283 |
Nov 19, 2024 | 30.96 | 32.94 | 30.52 | 32.56 | 32.56 | 4.86% | 198,016 |
Nov 18, 2024 | 31.25 | 31.73 | 30.65 | 31.05 | 31.05 | -1.71% | 287,570 |
Nov 15, 2024 | 32.72 | 33.40 | 30.87 | 31.59 | 31.59 | -3.16% | 394,159 |
Nov 14, 2024 | 34.04 | 34.50 | 32.59 | 32.62 | 32.62 | -4.54% | 208,079 |
Nov 13, 2024 | 33.99 | 34.78 | 33.57 | 34.17 | 34.17 | 1.24% | 327,330 |
Nov 12, 2024 | 34.14 | 34.43 | 32.65 | 33.75 | 33.75 | -2.57% | 218,277 |
Nov 11, 2024 | 33.61 | 35.19 | 33.61 | 34.64 | 34.64 | -0.14% | 224,802 |
Nov 8, 2024 | 34.61 | 34.71 | 33.85 | 34.69 | 34.69 | 1.11% | 199,471 |
Nov 7, 2024 | 34.11 | 34.90 | 33.76 | 34.31 | 34.31 | 2.39% | 223,258 |
Nov 6, 2024 | 35.23 | 35.24 | 33.40 | 33.51 | 33.51 | 1.58% | 246,804 |
Nov 5, 2024 | 30.95 | 33.00 | 30.13 | 32.99 | 32.99 | 5.84% | 219,797 |
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 |