Skip to main content

Immunocore Holdings Plc ADR (NQ: IMCR )

30.89 +0.89 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 30.00 30.91 29.76 30.89 208,325 +0.89(+2.97%)
Oct 09, 2024 30.48 30.69 29.74 30.00 490,688 -0.57(-1.86%)
Oct 08, 2024 30.59 31.54 30.39 30.57 363,562 -0.18(-0.59%)
Oct 07, 2024 30.57 31.12 30.11 30.75 452,623 -0.36(-1.16%)
Oct 04, 2024 30.62 31.48 30.59 31.11 159,009 +0.61(+2.00%)
Oct 03, 2024 30.93 30.93 29.72 30.50 388,043 -0.59(-1.90%)
Oct 02, 2024 31.13 31.71 30.31 31.09 154,343 -0.12(-0.38%)
Oct 01, 2024 31.11 31.55 30.21 31.21 156,252 +0.08(+0.26%)
Sep 30, 2024 31.15 31.53 30.43 31.13 127,805 -0.27(-0.86%)
Sep 27, 2024 31.00 31.51 30.47 31.40 280,590 +0.63(+2.05%)
Sep 26, 2024 30.82 31.33 30.60 30.77 136,848 +0.11(+0.36%)
Sep 25, 2024 30.09 30.79 29.76 30.66 440,072 +0.60(+2.00%)
Sep 24, 2024 31.08 31.17 30.00 30.06 279,921 -0.74(-2.40%)
Sep 23, 2024 33.26 33.46 30.51 30.80 500,268 -2.38(-7.17%)
Sep 20, 2024 34.21 34.49 33.14 33.18 353,720 -1.03(-3.01%)
Sep 19, 2024 35.00 35.41 33.55 34.21 308,494 -0.23(-0.67%)
Sep 18, 2024 33.97 34.80 33.48 34.44 394,114 +0.54(+1.59%)
Sep 17, 2024 33.30 34.82 32.97 33.90 369,321 +0.90(+2.73%)
Sep 16, 2024 33.60 34.24 32.40 33.00 853,198 -0.55(-1.64%)
Sep 13, 2024 33.39 33.98 33.00 33.55 756,756 +0.53(+1.61%)
Sep 12, 2024 32.97 34.19 32.86 33.02 383,150 +0.04(+0.12%)
Sep 11, 2024 34.36 34.44 32.37 32.98 271,340 -1.28(-3.74%)
Sep 10, 2024 33.87 34.32 33.28 34.26 510,683 +0.39(+1.15%)
Sep 09, 2024 33.90 34.93 33.23 33.87 250,636 +0.47(+1.41%)
Sep 06, 2024 34.72 35.01 33.17 33.40 892,989 -1.27(-3.66%)
Sep 05, 2024 36.10 36.10 34.41 34.67 266,736 -1.67(-4.60%)
Sep 04, 2024 36.28 37.00 36.00 36.34 319,398 +0.26(+0.72%)
Sep 03, 2024 35.88 36.71 34.62 36.08 2,423,559 +0.20(+0.56%)
Aug 30, 2024 35.00 35.99 34.70 35.88 812,668 +1.25(+3.61%)
Aug 29, 2024 33.45 35.26 33.10 34.63 1,339,053 -1.51(-4.18%)
Aug 28, 2024 36.00 36.37 35.45 36.14 126,733 -0.01(-0.03%)
Aug 27, 2024 36.92 37.47 35.52 36.15 173,546 -0.75(-2.03%)
Aug 26, 2024 35.89 37.00 35.52 36.90 555,521 +1.14(+3.19%)
Aug 23, 2024 35.90 36.99 35.34 35.76 492,885 +0.16(+0.45%)
Aug 22, 2024 36.63 37.00 35.12 35.60 186,282 -0.95(-2.59%)
Aug 21, 2024 37.33 37.52 35.95 36.55 262,357 -0.55(-1.50%)
Aug 20, 2024 37.00 37.58 36.84 37.10 704,424 +0.21(+0.57%)
Aug 19, 2024 36.40 37.05 36.25 36.89 344,062 +0.49(+1.35%)
Aug 16, 2024 37.00 37.01 36.08 36.40 138,045 -0.35(-0.95%)
Aug 15, 2024 37.25 37.37 36.43 36.75 342,731 -0.22(-0.60%)
Aug 14, 2024 38.00 38.00 36.60 36.97 199,121 -0.57(-1.52%)
Aug 13, 2024 37.04 38.09 36.65 37.54 305,765 -0.09(-0.24%)
Aug 12, 2024 37.45 38.32 37.00 37.63 301,423 +0.43(+1.16%)
Aug 09, 2024 38.42 38.90 36.77 37.20 264,234 -0.72(-1.90%)
Aug 08, 2024 38.83 38.84 36.04 37.92 754,627 +1.02(+2.76%)
Aug 07, 2024 38.36 38.36 36.49 36.90 406,422 -1.17(-3.07%)
Aug 06, 2024 37.18 38.28 36.71 38.07 302,378 +1.00(+2.70%)
Aug 05, 2024 37.50 37.78 36.41 37.07 392,219 -1.84(-4.73%)
Aug 02, 2024 39.00 39.41 36.04 38.91 280,508 -0.71(-1.79%)
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.