UK markets close in 7 hours 31 minutes

Immunocore Holdings plc (IMCR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.00-0.47 (-0.80%)
At close: 04:00PM EDT
58.00 0.00 (0.00%)
After hours: 05:31PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202458.3759.4157.3458.0058.00496,600
24 Apr 202457.2558.5955.9258.4758.47394,900
23 Apr 202456.4057.9856.2557.3157.31302,200
22 Apr 202456.1157.3055.5455.8255.82295,800
19 Apr 202454.5256.1553.7955.6855.68447,700
18 Apr 202455.0955.0952.7254.7454.74434,200
17 Apr 202453.3755.0852.1454.5854.58678,000
16 Apr 202455.3855.5053.2053.3753.37699,000
15 Apr 202456.5357.3555.4555.5455.54579,200
12 Apr 202459.0759.0756.3356.5356.53358,800
11 Apr 202459.1560.0158.0359.0759.07357,900
10 Apr 202457.2659.5155.6858.8158.81651,700
09 Apr 202460.9261.0657.6558.0858.08682,500
08 Apr 202463.9263.9460.0060.5060.50257,300
05 Apr 202462.9064.1062.5063.5063.50207,600
04 Apr 202463.8064.1162.1962.2162.21336,900
03 Apr 202463.4964.4762.8963.7563.75150,500
02 Apr 202462.7763.7861.8863.4863.48567,500
01 Apr 202465.7766.0062.8162.9462.94627,800
28 Mar 202463.5065.4363.0165.0065.00358,000
27 Mar 202462.5263.7461.5263.5863.58236,000
26 Mar 202462.5562.5961.1761.6661.66132,700
25 Mar 202463.4864.4862.3862.5262.52247,600
22 Mar 202462.3864.1761.6563.5163.51344,600
21 Mar 202462.9563.6561.1661.8961.89238,600
20 Mar 202462.0063.5160.6062.9062.90530,300
19 Mar 202459.8362.0059.4361.6161.61375,000
18 Mar 202460.8361.3759.5560.4960.49557,000
15 Mar 202460.0161.0459.5160.8360.83273,600
14 Mar 202461.0061.8559.3660.1460.14432,000
13 Mar 202461.5462.4160.8561.8261.82372,500
12 Mar 202460.3361.5560.2061.2361.23521,700
11 Mar 202461.6862.7060.6160.9660.96231,900
08 Mar 202463.0864.5361.5261.6161.61407,600
07 Mar 202463.2264.8662.8363.0363.03274,000
06 Mar 202465.3565.9063.8163.9763.97751,200
05 Mar 202465.3767.3064.3265.0665.06830,600
04 Mar 202468.2068.4364.3165.3765.37536,900
01 Mar 202467.2268.9466.7367.4167.41752,600
29 Feb 202471.1972.0566.2667.2267.22436,500
28 Feb 202468.5170.4867.0869.2169.21598,300
27 Feb 202471.9172.5668.8370.4570.45671,200
26 Feb 202470.2471.8570.0970.9770.97362,000
23 Feb 202469.8870.5368.8669.8669.86348,700
22 Feb 202470.8871.5569.2069.4369.43236,900
21 Feb 202468.8470.4168.2670.2470.24240,600
20 Feb 202470.0070.7868.8269.0969.09196,400
16 Feb 202470.0071.1068.8269.9969.99307,100
15 Feb 202472.8873.1670.2570.5070.50631,000
14 Feb 202472.6273.8671.1071.6571.65248,500
13 Feb 202472.6774.0871.2971.9971.99218,400
12 Feb 202474.8375.3073.5274.5274.52316,000
09 Feb 202475.5175.5174.0074.6174.61311,900
08 Feb 202475.1775.8574.3174.9374.93305,600
07 Feb 202475.5076.1474.8775.3675.36327,000
06 Feb 202473.7075.6172.3175.2075.20175,400
05 Feb 202474.1875.3671.7473.8073.80288,800
02 Feb 202474.2875.7872.6873.7473.74395,500
01 Feb 202472.2976.9871.9275.2175.21927,500
31 Jan 202469.7872.8969.1272.2972.292,030,600
30 Jan 202466.3470.8864.5067.6467.644,878,700
29 Jan 202469.9972.2368.0072.1072.10223,800
26 Jan 202471.6371.8069.5069.9869.98148,800
25 Jan 202471.9573.0470.3871.6771.67434,600
24 Jan 202472.6873.7671.5171.8071.80309,500
23 Jan 202472.1072.2070.6772.0872.08259,100
22 Jan 202470.5972.7170.0771.9271.92251,700
19 Jan 202469.3470.3668.4570.0270.02187,400
18 Jan 202472.6472.6468.6969.4769.47346,900
17 Jan 202471.8172.9270.2172.5472.54526,400
16 Jan 202470.9872.6570.3772.2472.24399,600
12 Jan 202473.0274.7771.2671.5671.56479,200
11 Jan 202472.7574.2471.5573.7973.79475,800
10 Jan 202474.0074.7571.4272.7172.71274,700
09 Jan 202468.8573.8667.2473.6973.69379,800
08 Jan 202467.5769.6964.3969.5569.55861,800
05 Jan 202468.4769.2561.2966.5566.55711,600
04 Jan 202470.7771.9668.6469.6769.67275,500
03 Jan 202470.6672.9969.2970.7870.78394,800
02 Jan 202467.5171.7866.8071.6471.64349,000
29 Dec 202368.6269.3567.7068.3268.32189,600
28 Dec 202369.8570.9868.5568.5868.58195,300
27 Dec 202368.1470.0067.7969.5069.50442,200
26 Dec 202366.4068.5666.2468.0468.04263,800
22 Dec 202361.9365.6460.8165.5765.57280,200
21 Dec 202358.8961.4958.6961.0961.09270,700
20 Dec 202360.7961.3858.1858.2958.29390,300
19 Dec 202361.9662.8161.0361.6561.65622,800
18 Dec 202365.3765.3761.1062.4962.49390,000
15 Dec 202364.0065.2662.8164.1764.17364,400
14 Dec 202365.1165.1162.4163.9163.91504,500
13 Dec 202362.1665.1662.0664.9164.91602,800
12 Dec 202358.0062.0857.8061.8761.87480,500
11 Dec 202358.1058.8357.4858.5058.50330,700
08 Dec 202355.8458.4854.8257.9957.99547,200
07 Dec 202352.9855.6552.9855.5355.53368,000
06 Dec 202352.5853.9552.2053.1353.13283,100
05 Dec 202351.4652.9951.3552.5852.58321,800
04 Dec 202352.1853.1851.5351.9751.97429,800
01 Dec 202352.6353.2251.8252.6452.64367,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...