Skip to main content

Immunocore Holdings Plc ADR (NQ: IMCR )

63.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 54.89 56.86 53.87 54.85 175,317 +0.64(+1.18%)
Feb 27, 2023 55.65 56.13 54.20 54.21 122,004 -0.80(-1.45%)
Feb 24, 2023 56.27 57.64 54.75 55.01 341,724 -2.53(-4.40%)
Feb 23, 2023 58.14 58.96 55.61 57.54 225,617 -0.07(-0.12%)
Feb 22, 2023 57.71 59.36 55.92 57.61 268,166 -0.99(-1.69%)
Feb 21, 2023 62.13 62.13 56.85 58.60 205,531 -4.06(-6.48%)
Feb 17, 2023 60.83 62.99 59.00 62.66 199,990 +1.47(+2.40%)
Feb 16, 2023 63.47 63.76 61.15 61.19 319,393 -3.34(-5.18%)
Feb 15, 2023 62.75 64.80 61.25 64.53 174,253 +1.22(+1.93%)
Feb 14, 2023 65.71 67.29 58.82 63.31 774,043 -2.40(-3.65%)
Feb 13, 2023 62.95 66.78 62.10 65.71 902,066 +3.98(+6.45%)
Feb 10, 2023 61.56 62.64 61.01 61.73 129,756 +0.11(+0.18%)
Feb 09, 2023 61.88 62.26 60.59 61.62 94,940 +0.36(+0.59%)
Feb 08, 2023 62.42 63.50 60.13 61.26 161,141 -1.01(-1.62%)
Feb 07, 2023 64.28 64.28 61.31 62.27 132,919 -1.03(-1.63%)
Feb 06, 2023 64.27 64.63 61.40 63.30 201,205 -0.99(-1.54%)
Feb 03, 2023 63.13 64.61 63.01 64.29 143,526 +0.77(+1.21%)
Feb 02, 2023 63.00 64.57 61.83 63.52 227,303 +1.11(+1.78%)
Feb 01, 2023 61.46 63.21 60.00 62.41 231,025 +1.14(+1.86%)
Jan 31, 2023 58.30 61.27 57.83 61.27 167,039 +2.95(+5.06%)
Jan 30, 2023 60.04 60.87 57.20 58.32 626,095 -2.37(-3.91%)
Jan 27, 2023 60.81 61.24 59.23 60.69 92,615 +0.02(+0.03%)
Jan 26, 2023 60.36 61.79 59.60 60.67 136,033 +1.05(+1.76%)
Jan 25, 2023 59.94 60.45 58.55 59.62 343,063 -0.32(-0.53%)
Jan 24, 2023 57.86 60.54 56.22 59.94 162,813 +1.16(+1.97%)
Jan 23, 2023 59.00 61.00 58.36 58.78 179,932 -0.04(-0.07%)
Jan 20, 2023 59.13 59.89 58.17 58.82 113,137 -0.31(-0.52%)
Jan 19, 2023 60.04 62.44 59.03 59.13 229,207 -0.95(-1.58%)
Jan 18, 2023 62.42 63.20 59.03 60.08 207,034 -1.69(-2.74%)
Jan 17, 2023 63.54 65.00 61.77 61.77 269,311 -1.77(-2.79%)
Jan 13, 2023 61.17 64.50 61.17 63.54 309,612 +2.73(+4.49%)
Jan 12, 2023 57.38 61.25 56.20 60.81 925,782 +3.90(+6.85%)
Jan 11, 2023 54.60 57.20 52.30 56.91 763,546 +2.37(+4.35%)
Jan 10, 2023 51.21 55.00 50.69 54.54 234,520 +3.11(+6.05%)
Jan 09, 2023 56.28 56.47 51.35 51.43 302,543 -3.13(-5.74%)
Jan 06, 2023 53.37 54.71 50.97 54.56 163,245 +1.50(+2.83%)
Jan 05, 2023 53.91 54.96 52.75 53.06 214,413 -1.34(-2.46%)
Jan 04, 2023 55.41 56.27 53.73 54.40 349,625 -1.02(-1.84%)
Jan 03, 2023 57.00 58.93 54.95 55.42 337,164 -1.65(-2.89%)
Dec 30, 2022 57.41 57.61 56.00 57.07 198,094 -0.62(-1.07%)
Dec 29, 2022 56.83 59.21 56.02 57.69 284,705 +1.38(+2.45%)
Dec 28, 2022 56.36 56.73 54.69 56.31 117,222 +0.12(+0.21%)
Dec 27, 2022 57.56 57.77 56.19 56.19 141,048 -1.61(-2.79%)
Dec 23, 2022 57.50 58.45 57.44 57.80 355,229 +0.55(+0.96%)
Dec 22, 2022 56.80 57.61 55.64 57.25 274,211 +0.03(+0.05%)
Dec 21, 2022 57.43 57.74 56.52 57.22 257,683 -0.33(-0.57%)
Dec 20, 2022 56.42 58.76 56.42 57.55 251,825 -0.46(-0.79%)
Dec 19, 2022 57.69 58.65 55.50 58.01 414,637 -0.30(-0.51%)
Dec 16, 2022 62.12 62.12 58.25 58.31 1,175,005 -1.11(-1.87%)
Dec 15, 2022 58.27 60.89 58.15 59.42 434,088 +0.46(+0.78%)
Dec 14, 2022 58.53 59.41 57.70 58.96 417,090 +0.37(+0.63%)
Dec 13, 2022 59.17 60.47 58.37 58.59 581,384 -0.20(-0.34%)
Dec 12, 2022 61.18 61.30 58.69 58.79 265,899 -2.29(-3.75%)
Dec 09, 2022 61.91 62.30 61.08 61.08 281,763 -0.03(-0.05%)
Dec 08, 2022 63.25 64.88 59.95 61.11 523,701 -2.63(-4.13%)
Dec 07, 2022 58.94 63.89 58.94 63.74 318,956 +4.42(+7.45%)
Dec 06, 2022 58.97 60.37 57.97 59.32 359,708 +1.25(+2.15%)
Dec 05, 2022 60.78 61.25 57.60 58.07 236,842 -2.51(-4.14%)
Dec 02, 2022 59.61 61.61 59.06 60.58 419,879 +0.60(+1.00%)
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.