Immunocore Holdings plc (IMCR) NASDAQ

37.20

+1.94(+5.50%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202535.3337.237.237.235.33638,437
September 04, 202535.5435.2635.2635.9534.6362,636
September 03, 202532.3535.2735.2735.5232.35517,000
September 02, 202532.3332.2632.2633.2231.9238,128
August 29, 202532.4832.2232.2232.8431.85210,634
August 28, 202532.6332.2432.2432.6731.98243,200
August 27, 202532.4232.6532.6533.0832.42202,400
August 26, 202532.632.6132.6132.9532.16187,200
August 25, 20253332.5932.5933.3232.39226,423
August 22, 202532.8932.9332.9333.6232.65289,500
August 21, 202532.3532.6732.6733.132.07382,300
August 20, 202532.332.4932.4933.232.17473,405
August 19, 202532.2932.3432.3433.0331.37216,000
August 18, 202533.0932.3132.3133.2731.85193,933
August 15, 202533.1532.8832.8833.832.71180,200
August 14, 202532.9133.0633.0633.332.1373,800
August 13, 202532.1333333.7331.71303,147
August 12, 202532.131.8731.8732.3331.04429,512
August 11, 202532.1831.8931.8932.2431.02276,200
August 08, 202532.1631.9731.973331.29386,413
August 07, 202532.1531.9331.9333.1331.24593,100
August 06, 202532.1732.132.132.6230.99584,804
August 05, 202532.6332.532.532.9732.26165,149
August 04, 202532.8332.5332.5333.4932.17178,800
August 01, 202532.4832.9932.9933.4632.01386,223
July 31, 202533.3132.7732.7733.9532267,700
July 30, 202533.8933.533.534.6133.03312,400
July 29, 20253433.9133.9136.1433.59441,873
July 28, 202535.0433.9433.9436.233.36202,351
July 25, 202535.3835.1735.1735.6634.74217,800
July 24, 20253635.2735.2736.3134.88127,201
July 23, 202537.6136.0536.0537.6136.03533,022
July 22, 202536.9337.1537.1537.6336.63324,597
July 21, 202536.7936.9336.9337.3336.19232,500
July 18, 202536.0436.3136.3136.9435.83210,700
July 17, 202535.5636.2136.2136.3635.3120,120
July 16, 202535.435.7435.7435.9635.17157,445
July 15, 202535.2635.1535.1535.6434.68176,000
July 14, 202535.0235.335.335.6934.49171,700
July 11, 202535.2835.0235.0235.2834.45178,526
July 10, 202534.1535.4535.4535.7533.91532,700
July 09, 202533.4934.5834.5835.1133.03311,307
July 08, 202532.6433.2833.2833.3932.3182,100
July 07, 202533.1732.4132.4133.3532.2224,500
July 03, 202532.7233.0233.0233.0632.6121,200
July 02, 20253332.7532.7533.9532.49456,200
July 01, 202531.5532.8432.8433.7231.37428,947
June 30, 202531.1331.3831.3831.7830.76296,060
June 27, 202532.131.1231.1232.4930.86208,900
June 26, 202532.0232.0232.0232.5531.97223,500
June 25, 202532.0232.0132.0132.3530.83356,000
June 24, 202531.1532.0132.0132.0630.93788,635
June 23, 202531.2831.1231.1231.9930.8325,800
June 20, 202531.931.3431.3432.2831.28339,675
June 18, 202532.3531.731.732.8631.5444,801
June 17, 202532.7932.3632.3633.531.52438,333
June 16, 202534.6832.9132.9134.6832.57410,600
June 13, 202535.3634.6834.6836.0134.28435,500
June 12, 202535.535.6335.6336.85351.07M
June 11, 202536.235.5635.5637.135.51508,412