Immunocore Holdings Plc ADR (NQ: IMCR )

53.29 -0.96 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 54.62 55.07 53.20 53.29 788,907 -0.96(-1.77%)
May 16, 2024 55.62 55.64 54.13 54.25 730,498 -1.76(-3.14%)
May 15, 2024 56.59 58.36 55.52 56.01 711,040 +0.16(+0.29%)
May 14, 2024 57.00 57.88 55.70 55.85 227,394 -1.14(-2.00%)
May 13, 2024 58.73 59.82 56.21 56.99 745,765 -1.96(-3.32%)
May 10, 2024 59.86 60.25 58.51 58.95 335,562 -0.90(-1.50%)
May 09, 2024 60.83 61.48 59.51 59.85 540,493 -1.47(-2.40%)
May 08, 2024 59.32 61.99 59.32 61.32 243,064 +0.28(+0.46%)
May 07, 2024 61.89 62.22 60.55 61.04 277,831 -0.87(-1.41%)
May 06, 2024 60.25 62.74 59.70 61.91 473,254 +1.68(+2.79%)
May 03, 2024 59.50 62.23 59.21 60.23 374,038 +0.77(+1.29%)
May 02, 2024 59.66 60.90 58.76 59.46 396,830 +0.41(+0.69%)
May 01, 2024 58.92 60.20 58.75 59.05 511,691 -0.03(-0.05%)
Apr 30, 2024 58.05 60.13 57.93 59.08 334,188 +0.98(+1.69%)
Apr 29, 2024 58.58 60.02 57.60 58.10 538,478 -0.36(-0.62%)
Apr 26, 2024 57.75 58.94 56.10 58.46 403,551 +0.46(+0.79%)
Apr 25, 2024 58.37 59.41 57.34 58.00 496,622 -0.47(-0.80%)
Apr 24, 2024 57.25 58.59 55.92 58.47 394,870 +1.16(+2.02%)
Apr 23, 2024 56.40 57.98 56.25 57.31 302,166 +1.49(+2.67%)
Apr 22, 2024 56.11 57.30 55.54 55.82 295,838 +0.14(+0.25%)
Apr 19, 2024 54.52 56.15 53.79 55.68 447,723 +0.94(+1.72%)
Apr 18, 2024 55.09 55.09 52.72 54.74 434,223 +0.16(+0.29%)
Apr 17, 2024 53.37 55.08 52.14 54.58 678,019 +1.21(+2.27%)
Apr 16, 2024 55.38 55.50 53.20 53.37 699,031 -2.17(-3.91%)
Apr 15, 2024 56.53 57.35 55.45 55.54 579,241 -0.99(-1.75%)
Apr 12, 2024 59.07 59.07 56.33 56.53 358,753 -2.54(-4.30%)
Apr 11, 2024 59.15 60.01 58.03 59.07 357,857 +0.26(+0.44%)
Apr 10, 2024 57.26 59.51 55.68 58.81 651,704 +0.73(+1.26%)
Apr 09, 2024 60.92 61.06 57.65 58.08 682,505 -2.42(-4.00%)
Apr 08, 2024 63.92 63.94 60.00 60.50 257,300 -3.00(-4.72%)
Apr 05, 2024 62.90 64.10 62.50 63.50 207,568 +1.29(+2.07%)
Apr 04, 2024 63.80 64.11 62.20 62.21 336,883 -1.54(-2.42%)
Apr 03, 2024 63.49 64.47 62.89 63.75 150,462 +0.27(+0.43%)
Apr 02, 2024 62.77 63.78 61.88 63.48 567,471 +0.54(+0.86%)
Apr 01, 2024 65.77 66.00 62.81 62.94 627,837 -2.06(-3.17%)
Mar 28, 2024 63.50 65.43 63.01 65.00 357,998 +1.42(+2.23%)
Mar 27, 2024 62.52 63.74 61.52 63.58 236,048 +1.92(+3.11%)
Mar 26, 2024 62.55 62.59 61.17 61.66 132,738 -0.86(-1.38%)
Mar 25, 2024 63.48 64.48 62.38 62.52 247,597 -0.99(-1.56%)
Mar 22, 2024 62.38 64.17 61.65 63.51 344,605 +1.62(+2.62%)
Mar 21, 2024 62.95 63.66 61.16 61.89 238,606 -1.01(-1.61%)
Mar 20, 2024 62.00 63.51 60.60 62.90 530,290 +1.29(+2.09%)
Mar 19, 2024 59.83 62.00 59.43 61.61 375,007 +1.12(+1.85%)
Mar 18, 2024 60.83 61.37 59.55 60.49 557,007 -0.34(-0.56%)
Mar 15, 2024 60.01 61.04 59.51 60.83 273,568 +0.69(+1.15%)
Mar 14, 2024 61.00 61.85 59.36 60.14 432,048 -1.68(-2.72%)
Mar 13, 2024 61.54 62.41 60.85 61.82 372,537 +0.59(+0.96%)
Mar 12, 2024 60.33 61.55 60.20 61.23 521,731 +0.27(+0.44%)
Mar 11, 2024 61.68 62.70 60.61 60.96 231,883 -0.65(-1.06%)
Mar 08, 2024 63.08 64.52 61.52 61.61 407,588 -1.42(-2.25%)
Mar 07, 2024 63.22 64.86 62.83 63.03 273,971 -0.94(-1.47%)
Mar 06, 2024 65.35 65.90 63.81 63.97 751,195 -1.09(-1.68%)
Mar 05, 2024 65.37 67.30 64.32 65.06 830,616 -0.31(-0.47%)
Mar 04, 2024 68.20 68.43 64.31 65.37 536,387 -2.04(-3.03%)
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.