Immunocore Holdings plc (IMCR)
NASDAQ: IMCR · Real-Time Price · USD
29.11
-0.47 (-1.59%)
Mar 31, 2025, 1:15 PM EDT - Market open
Immunocore Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.20 | 30.50 | 29.29 | 29.58 | 29.58 | -1.83% | 197,603 |
| Mar 27, 2025 | 29.03 | 30.34 | 28.92 | 30.13 | 30.13 | 2.24% | 555,272 |
| Mar 26, 2025 | 30.00 | 30.00 | 29.07 | 29.47 | 29.47 | 0.51% | 336,514 |
| Mar 25, 2025 | 30.04 | 30.04 | 29.03 | 29.32 | 29.32 | -1.08% | 165,909 |
| Mar 24, 2025 | 29.96 | 30.01 | 29.09 | 29.64 | 29.64 | -0.57% | 377,414 |
| Mar 21, 2025 | 30.02 | 30.97 | 29.22 | 29.81 | 29.81 | -2.04% | 440,012 |
| Mar 20, 2025 | 29.60 | 31.64 | 29.21 | 30.43 | 30.43 | 5.99% | 551,340 |
| Mar 19, 2025 | 28.73 | 29.21 | 28.07 | 28.71 | 28.71 | 1.18% | 139,833 |
| Mar 18, 2025 | 29.82 | 30.32 | 28.07 | 28.38 | 28.38 | -5.54% | 192,901 |
| Mar 17, 2025 | 28.63 | 30.36 | 28.59 | 30.04 | 30.04 | 4.31% | 1,783,266 |
| Mar 14, 2025 | 28.73 | 29.84 | 28.41 | 28.80 | 28.80 | 1.87% | 345,561 |
| Mar 13, 2025 | 28.68 | 28.79 | 27.98 | 28.27 | 28.27 | -2.69% | 264,073 |
| Mar 12, 2025 | 28.44 | 29.33 | 28.11 | 29.05 | 29.05 | 2.22% | 317,259 |
| Mar 11, 2025 | 29.82 | 29.82 | 27.19 | 28.42 | 28.42 | -2.00% | 503,377 |
| Mar 10, 2025 | 29.52 | 30.44 | 28.99 | 29.00 | 29.00 | -2.68% | 203,830 |
| Mar 7, 2025 | 31.04 | 31.20 | 29.42 | 29.80 | 29.80 | -3.28% | 173,651 |
| Mar 6, 2025 | 30.00 | 31.15 | 29.76 | 30.81 | 30.81 | 1.85% | 308,960 |
| Mar 5, 2025 | 29.40 | 30.28 | 29.22 | 30.25 | 30.25 | 3.42% | 198,529 |
| Mar 4, 2025 | 29.00 | 29.57 | 28.24 | 29.25 | 29.25 | 1.28% | 249,624 |
| Mar 3, 2025 | 29.78 | 30.01 | 28.52 | 28.88 | 28.88 | -1.67% | 151,068 |
| Feb 28, 2025 | 29.66 | 30.38 | 28.66 | 29.37 | 29.37 | -0.71% | 181,954 |
| Feb 27, 2025 | 29.97 | 31.31 | 29.28 | 29.58 | 29.58 | -3.87% | 290,218 |
| Feb 26, 2025 | 28.00 | 31.44 | 28.00 | 30.77 | 30.77 | 5.34% | 498,575 |
| Feb 25, 2025 | 29.65 | 30.96 | 29.04 | 29.21 | 29.21 | -2.60% | 398,725 |
| Feb 24, 2025 | 29.85 | 30.41 | 29.31 | 29.99 | 29.99 | 0.23% | 467,304 |
| Feb 21, 2025 | 29.88 | 30.35 | 29.45 | 29.92 | 29.92 | 0.17% | 63,987 |
| Feb 20, 2025 | 29.68 | 30.49 | 29.16 | 29.87 | 29.87 | 0.34% | 176,579 |
| Feb 19, 2025 | 29.33 | 29.93 | 29.03 | 29.77 | 29.77 | 1.95% | 130,462 |
| Feb 18, 2025 | 30.25 | 30.74 | 28.92 | 29.20 | 29.20 | -1.35% | 187,208 |
| Feb 14, 2025 | 29.75 | 30.72 | 28.41 | 29.60 | 29.60 | -0.47% | 90,945 |
| Feb 13, 2025 | 29.77 | 30.05 | 29.22 | 29.74 | 29.74 | 0.61% | 76,650 |
| Feb 12, 2025 | 28.27 | 29.79 | 28.10 | 29.56 | 29.56 | 4.80% | 138,968 |
| Feb 11, 2025 | 29.75 | 30.12 | 28.00 | 28.21 | 28.21 | -4.19% | 276,475 |
| Feb 10, 2025 | 30.45 | 30.45 | 29.19 | 29.44 | 29.44 | -2.03% | 130,404 |
| Feb 7, 2025 | 30.00 | 30.39 | 29.13 | 30.05 | 30.05 | 0.27% | 192,477 |
| Feb 6, 2025 | 30.89 | 31.97 | 29.86 | 29.97 | 29.97 | -2.03% | 163,214 |
| Feb 5, 2025 | 30.65 | 31.38 | 30.27 | 30.59 | 30.59 | -0.55% | 195,301 |
| Feb 4, 2025 | 31.18 | 31.94 | 30.74 | 30.76 | 30.76 | -1.32% | 78,633 |
| Feb 3, 2025 | 32.11 | 32.68 | 31.02 | 31.17 | 31.17 | -5.20% | 106,214 |
| Jan 31, 2025 | 32.58 | 33.60 | 31.76 | 32.88 | 32.88 | 0.83% | 185,266 |
| Jan 30, 2025 | 32.02 | 33.06 | 31.42 | 32.61 | 32.61 | 3.07% | 196,455 |
| Jan 29, 2025 | 32.25 | 32.98 | 31.16 | 31.64 | 31.64 | -1.37% | 78,064 |
| Jan 28, 2025 | 32.52 | 33.54 | 31.73 | 32.08 | 32.08 | -0.56% | 126,462 |
| Jan 27, 2025 | 32.52 | 33.93 | 32.01 | 32.26 | 32.26 | -2.24% | 149,446 |
| Jan 24, 2025 | 32.90 | 33.37 | 31.74 | 33.00 | 33.00 | 0.92% | 180,947 |
| Jan 23, 2025 | 31.15 | 33.10 | 30.81 | 32.70 | 32.70 | 5.42% | 312,309 |
| Jan 22, 2025 | 30.00 | 31.32 | 29.97 | 31.02 | 31.02 | 3.40% | 486,585 |
| Jan 21, 2025 | 29.22 | 30.99 | 29.00 | 30.00 | 30.00 | 3.38% | 156,982 |
| 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 |