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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202529.2829.7628.5229.0229.02-0.27%152,291
Jan 16, 202529.4429.9128.3129.1029.10-1.15%234,035
Jan 15, 202529.0029.9928.2229.4429.443.08%814,248
Jan 14, 202530.2030.2428.5028.5628.56-4.90%332,656
Jan 13, 202530.2330.7729.3030.0330.03-1.22%245,966
Jan 10, 202529.4830.5629.1930.4030.400.56%312,983
Jan 8, 202530.8831.3830.1730.2330.23-1.91%228,474
Jan 7, 202530.1931.6529.8630.8230.823.18%222,514
Jan 6, 202530.2430.2629.4029.8729.870.03%232,671
Jan 3, 202529.9730.2229.4629.8629.860.13%81,213
Jan 2, 202529.5030.4229.2529.8229.821.08%366,150
Dec 31, 202429.2829.7028.7129.5029.501.62%96,440
Dec 30, 202428.7729.3728.3729.0329.03-0.51%101,376
Dec 27, 202430.2230.8329.0129.1829.18-3.44%182,145
Dec 26, 202428.5230.3628.2530.2230.225.44%565,949
Dec 24, 202428.1928.7827.7728.6628.661.85%148,988
Dec 23, 202428.8628.8627.9628.1428.14-0.65%1,179,282
Dec 20, 202428.7029.2927.7928.3328.33-0.33%283,341
Dec 19, 202428.6029.1827.6928.4228.420.57%176,593
Dec 18, 202429.6729.6727.8628.2628.26-3.88%519,812
Dec 17, 202428.8629.8228.6229.4029.400.24%456,981
Dec 16, 202428.5329.9128.1729.3329.331.45%630,154
Dec 13, 202429.0329.8328.2728.9128.91-4.62%649,506
Dec 12, 202430.7931.5330.2830.3130.31-1.49%180,845
Dec 11, 202431.9532.5330.0930.7730.77-3.39%298,997
Dec 10, 202431.8932.0531.2931.8531.85-86,094
Dec 9, 202431.4832.5330.7231.8531.851.05%135,608
Dec 6, 202431.0131.7530.5231.5231.521.78%212,301
Dec 5, 202431.9432.3330.9330.9730.97-2.46%256,253
Dec 4, 202432.2232.6631.2331.7531.75-1.46%264,641
Dec 3, 202432.6233.2432.1132.2232.22-0.83%98,714
Dec 2, 202432.7433.2931.8232.4932.49-0.76%186,673
Nov 29, 202432.9333.3432.6232.7432.74-0.27%146,601
Nov 27, 202432.7733.3232.0432.8332.831.17%203,070
Nov 26, 202432.8033.6631.6632.4532.45-1.04%373,580
Nov 25, 202432.6033.9432.6032.7932.791.58%466,802
Nov 22, 202432.2133.2432.0932.2832.280.50%193,931
Nov 21, 202432.5732.7031.7432.1232.12-0.93%170,016
Nov 20, 202432.6033.6132.1032.4232.42-0.43%128,283
Nov 19, 202430.9632.9430.5232.5632.564.86%198,016
Nov 18, 202431.2531.7330.6531.0531.05-1.71%287,570
Nov 15, 202432.7233.4030.8731.5931.59-3.16%394,159
Nov 14, 202434.0434.5032.5932.6232.62-4.54%208,079
Nov 13, 202433.9934.7833.5734.1734.171.24%327,330
Nov 12, 202434.1434.4332.6533.7533.75-2.57%218,277
Nov 11, 202433.6135.1933.6134.6434.64-0.14%224,802
Nov 8, 202434.6134.7133.8534.6934.691.11%199,471
Nov 7, 202434.1134.9033.7634.3134.312.39%223,258
Nov 6, 202435.2335.2433.4033.5133.511.58%246,804
Nov 5, 202430.9533.0030.1332.9932.995.84%219,797
Nov 4, 202431.8132.5030.6731.1731.17-1.67%308,177
Nov 1, 202430.9632.1830.9631.7031.702.82%298,637
Oct 31, 202431.7731.9530.5330.8330.83-3.38%180,935
Oct 30, 202432.5333.7231.9131.9131.91-2.45%132,527
Oct 29, 202432.9833.5032.6732.7132.71-1.86%144,854
Oct 28, 202433.1035.4733.1033.3333.331.62%302,043
Oct 25, 202432.6734.1331.1032.8032.800.92%237,532
Oct 24, 202431.2732.5031.1532.5032.501.50%274,084
Oct 23, 202433.2133.4931.9232.0232.02-3.87%154,620
Oct 22, 202433.2833.4532.4533.3133.31-173,399
Oct 21, 202434.3734.6233.0133.3133.31-3.11%303,115
Oct 18, 202433.7434.9733.0034.3834.381.87%218,315
Oct 17, 202433.3734.0032.8833.7533.751.44%271,109
Oct 16, 202432.3933.6131.9433.2733.272.94%348,975
Oct 15, 202432.1932.8731.9732.3232.320.40%290,998
Oct 14, 202431.2032.5031.1332.1932.193.54%241,192
Oct 11, 202430.9931.5230.5531.0931.090.65%168,241
Oct 10, 202430.0030.9129.7630.8930.892.97%208,325
Oct 9, 202430.4830.6929.7430.0030.00-1.86%490,688
Oct 8, 202430.5931.5430.3930.5730.57-0.59%363,562
Oct 7, 202430.5731.1230.1130.7530.75-1.16%452,623
Oct 4, 202430.6231.4830.5931.1131.112.00%159,009
Oct 3, 202430.9330.9329.7230.5030.50-1.90%388,043
Oct 2, 202431.1331.7130.3131.0931.09-0.38%154,343
Oct 1, 202431.1131.5630.2131.2131.210.26%156,252
Sep 30, 202431.1531.5330.4331.1331.13-0.86%127,805
Sep 27, 202431.0031.5130.4731.4031.402.05%280,590
Sep 26, 202430.8231.3330.6030.7730.770.36%136,848
Sep 25, 202430.0930.7929.7630.6630.662.00%440,073
Sep 24, 202431.0831.1730.0030.0630.06-2.40%279,921
Sep 23, 202433.2633.4630.5130.8030.80-7.17%500,268
Sep 20, 202434.2134.4933.1433.1833.18-3.01%353,720
Sep 19, 202435.0035.4133.5534.2134.21-0.67%308,494
Sep 18, 202433.9734.8033.4834.4434.441.59%394,114
Sep 17, 202433.3034.8232.9733.9033.902.73%369,321
Sep 16, 202433.6034.2432.4033.0033.00-1.64%853,228
Sep 13, 202433.3933.9833.0033.5533.551.61%756,756
Sep 12, 202432.9734.1932.8633.0233.020.12%383,180
Sep 11, 202434.3634.4432.3732.9832.98-3.74%271,340
Sep 10, 202433.8734.3233.2834.2634.261.15%510,683
Sep 9, 202433.9034.9333.2333.8733.871.41%250,636
Sep 6, 202434.7235.0133.1733.4033.40-3.66%892,989
Sep 5, 202436.1036.1034.4134.6734.67-4.60%266,736
Sep 4, 202436.2837.0036.0036.3436.340.72%317,598
Sep 3, 202435.8836.7134.6236.0836.080.56%2,423,559
Aug 30, 202435.0035.9934.7035.8835.883.61%812,668
Aug 29, 202433.4535.2633.1034.6334.63-4.18%1,339,053
Aug 28, 202436.0036.3735.4536.1436.14-0.03%126,733
Aug 27, 202436.9237.4735.5236.1536.15-2.03%173,546
Aug 26, 202435.8937.0035.5236.9036.903.19%550,721