Immunocore Holdings plc (IMCR)
NASDAQ: IMCR · Real-Time Price · USD
29.54
+1.14 (4.01%)
At close: May 12, 2025, 4:00 PM
29.54
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Immunocore Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 29.12 | 29.65 | 28.25 | 29.54 | 29.54 | 4.01% | 283,716 |
| May 9, 2025 | 29.86 | 30.19 | 28.35 | 28.40 | 28.40 | -4.67% | 311,377 |
| May 8, 2025 | 29.96 | 30.40 | 28.83 | 29.79 | 29.79 | -0.43% | 525,230 |
| May 7, 2025 | 29.95 | 30.44 | 27.88 | 29.92 | 29.92 | 6.63% | 287,058 |
| May 6, 2025 | 30.50 | 30.63 | 27.90 | 28.06 | 28.06 | -8.39% | 194,586 |
| May 5, 2025 | 30.30 | 30.88 | 29.50 | 30.63 | 30.63 | 0.56% | 212,322 |
| May 2, 2025 | 30.22 | 31.38 | 30.22 | 30.46 | 30.46 | 1.03% | 133,262 |
| May 1, 2025 | 30.01 | 30.59 | 29.66 | 30.15 | 30.15 | 0.17% | 105,785 |
| Apr 30, 2025 | 30.27 | 30.76 | 30.01 | 30.10 | 30.10 | -1.21% | 127,223 |
| Apr 29, 2025 | 30.88 | 31.06 | 30.28 | 30.47 | 30.47 | -0.46% | 83,735 |
| Apr 28, 2025 | 30.21 | 31.20 | 30.21 | 30.61 | 30.61 | 1.49% | 169,696 |
| Apr 25, 2025 | 30.60 | 31.03 | 29.97 | 30.16 | 30.16 | -0.66% | 251,251 |
| Apr 24, 2025 | 29.83 | 30.43 | 29.01 | 30.36 | 30.36 | 1.88% | 231,509 |
| Apr 23, 2025 | 29.30 | 30.85 | 27.55 | 29.80 | 29.80 | 0.95% | 213,018 |
| Apr 22, 2025 | 29.54 | 29.85 | 27.85 | 29.52 | 29.52 | 0.37% | 291,782 |
| Apr 21, 2025 | 28.28 | 30.00 | 28.00 | 29.41 | 29.41 | 3.52% | 391,306 |
| Apr 17, 2025 | 27.65 | 28.55 | 27.06 | 28.41 | 28.41 | 1.94% | 189,757 |
| Apr 16, 2025 | 27.09 | 28.18 | 26.37 | 27.87 | 27.87 | 2.05% | 735,485 |
| Apr 15, 2025 | 26.83 | 27.68 | 26.76 | 27.31 | 27.31 | 1.45% | 395,006 |
| Apr 14, 2025 | 27.16 | 27.49 | 26.37 | 26.92 | 26.92 | 1.24% | 212,590 |
| Apr 11, 2025 | 26.00 | 26.75 | 25.00 | 26.59 | 26.59 | 2.98% | 253,093 |
| Apr 10, 2025 | 26.00 | 26.29 | 24.61 | 25.82 | 25.82 | -1.15% | 480,585 |
| Apr 9, 2025 | 24.09 | 26.31 | 23.15 | 26.12 | 26.12 | 6.48% | 350,178 |
| Apr 8, 2025 | 26.83 | 27.67 | 24.49 | 24.53 | 24.53 | -6.66% | 332,552 |
| Apr 7, 2025 | 25.84 | 27.20 | 24.84 | 26.28 | 26.28 | -3.60% | 766,874 |
| Apr 4, 2025 | 28.32 | 28.56 | 27.19 | 27.26 | 27.26 | -6.13% | 291,844 |
| Apr 3, 2025 | 28.73 | 29.58 | 28.41 | 29.04 | 29.04 | -1.33% | 234,006 |
| Apr 2, 2025 | 28.43 | 29.90 | 28.43 | 29.43 | 29.43 | 2.79% | 633,395 |
| Apr 1, 2025 | 29.65 | 29.67 | 28.39 | 28.63 | 28.63 | -3.51% | 864,861 |
| Mar 31, 2025 | 29.03 | 29.84 | 28.00 | 29.67 | 29.67 | 0.30% | 260,488 |
| Mar 28, 2025 | 30.20 | 30.50 | 29.29 | 29.58 | 29.58 | -1.83% | 197,603 |
| Mar 27, 2025 | 29.03 | 30.34 | 28.92 | 30.13 | 30.13 | 2.24% | 555,272 |
| Mar 26, 2025 | 30.00 | 30.00 | 29.07 | 29.47 | 29.47 | 0.51% | 336,514 |
| Mar 25, 2025 | 30.04 | 30.04 | 29.03 | 29.32 | 29.32 | -1.08% | 165,909 |
| Mar 24, 2025 | 29.96 | 30.01 | 29.09 | 29.64 | 29.64 | -0.57% | 377,414 |
| Mar 21, 2025 | 30.02 | 30.97 | 29.22 | 29.81 | 29.81 | -2.04% | 440,012 |
| Mar 20, 2025 | 29.60 | 31.64 | 29.21 | 30.43 | 30.43 | 5.99% | 551,340 |
| Mar 19, 2025 | 28.73 | 29.21 | 28.07 | 28.71 | 28.71 | 1.18% | 139,833 |
| Mar 18, 2025 | 29.82 | 30.32 | 28.07 | 28.38 | 28.38 | -5.54% | 192,901 |
| Mar 17, 2025 | 28.63 | 30.36 | 28.59 | 30.04 | 30.04 | 4.31% | 1,783,266 |
| Mar 14, 2025 | 28.73 | 29.84 | 28.41 | 28.80 | 28.80 | 1.87% | 345,561 |
| Mar 13, 2025 | 28.68 | 28.79 | 27.98 | 28.27 | 28.27 | -2.69% | 264,073 |
| Mar 12, 2025 | 28.44 | 29.33 | 28.11 | 29.05 | 29.05 | 2.22% | 317,259 |
| Mar 11, 2025 | 29.82 | 29.82 | 27.19 | 28.42 | 28.42 | -2.00% | 503,377 |
| Mar 10, 2025 | 29.52 | 30.44 | 28.99 | 29.00 | 29.00 | -2.68% | 203,830 |
| Mar 7, 2025 | 31.04 | 31.20 | 29.42 | 29.80 | 29.80 | -3.28% | 173,651 |
| Mar 6, 2025 | 30.00 | 31.15 | 29.76 | 30.81 | 30.81 | 1.85% | 308,960 |
| Mar 5, 2025 | 29.40 | 30.28 | 29.22 | 30.25 | 30.25 | 3.42% | 198,529 |
| Mar 4, 2025 | 29.00 | 29.57 | 28.24 | 29.25 | 29.25 | 1.28% | 249,624 |
| Mar 3, 2025 | 29.78 | 30.01 | 28.52 | 28.88 | 28.88 | -1.67% | 151,068 |