Immunocore Holdings plc (IMCR)
NASDAQ: IMCR · Real-Time Price · USD
31.15
-0.87 (-2.72%)
At close: Jun 27, 2025, 4:00 PM
31.12
-0.03 (-0.10%)
After-hours: Jun 27, 2025, 4:04 PM EDT
Immunocore Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 32.10 | 32.49 | 30.86 | 31.12 | 31.12 | -2.81% | 208,886 |
| Jun 26, 2025 | 32.02 | 32.55 | 31.97 | 32.02 | 32.02 | 0.03% | 223,455 |
| Jun 25, 2025 | 32.02 | 32.35 | 30.83 | 32.01 | 32.01 | - | 355,979 |
| Jun 24, 2025 | 31.15 | 32.06 | 30.93 | 32.01 | 32.01 | 2.86% | 788,635 |
| Jun 23, 2025 | 31.28 | 31.99 | 30.80 | 31.12 | 31.12 | -0.70% | 325,779 |
| Jun 20, 2025 | 31.90 | 32.28 | 31.28 | 31.34 | 31.34 | -1.14% | 339,675 |
| Jun 18, 2025 | 32.35 | 32.86 | 31.50 | 31.70 | 31.70 | -2.04% | 444,801 |
| Jun 17, 2025 | 32.79 | 33.50 | 31.52 | 32.36 | 32.36 | -1.67% | 449,337 |
| Jun 16, 2025 | 34.68 | 34.68 | 32.57 | 32.91 | 32.91 | -5.10% | 410,565 |
| Jun 13, 2025 | 35.36 | 36.01 | 34.28 | 34.68 | 34.68 | -2.67% | 435,478 |
| Jun 12, 2025 | 35.50 | 36.85 | 35.00 | 35.63 | 35.63 | 0.20% | 1,066,085 |
| Jun 11, 2025 | 36.20 | 37.10 | 35.51 | 35.56 | 35.56 | -1.03% | 508,412 |
| Jun 10, 2025 | 36.31 | 37.56 | 35.10 | 35.93 | 35.93 | -0.39% | 509,274 |
| Jun 9, 2025 | 37.25 | 37.46 | 35.38 | 36.07 | 36.07 | -3.17% | 777,933 |
| Jun 6, 2025 | 37.82 | 38.60 | 37.08 | 37.25 | 37.25 | -2.03% | 549,586 |
| Jun 5, 2025 | 37.81 | 38.29 | 37.12 | 38.02 | 38.02 | 0.85% | 201,988 |
| Jun 4, 2025 | 38.50 | 39.33 | 37.55 | 37.70 | 37.70 | -2.43% | 328,813 |
| Jun 3, 2025 | 38.50 | 39.05 | 37.95 | 38.64 | 38.64 | -0.03% | 433,129 |
| Jun 2, 2025 | 37.03 | 39.28 | 36.65 | 38.65 | 38.65 | 5.60% | 996,261 |
| May 30, 2025 | 34.86 | 36.97 | 34.35 | 36.60 | 36.60 | 4.45% | 817,284 |
| May 29, 2025 | 31.84 | 35.08 | 31.34 | 35.04 | 35.04 | 11.27% | 1,069,510 |
| May 28, 2025 | 32.55 | 33.00 | 31.14 | 31.49 | 31.49 | -1.72% | 1,052,994 |
| May 27, 2025 | 33.11 | 33.30 | 31.99 | 32.04 | 32.04 | 2.82% | 787,427 |
| May 23, 2025 | 30.88 | 31.33 | 28.79 | 31.16 | 31.16 | -0.16% | 98,828 |
| May 22, 2025 | 31.56 | 31.75 | 31.10 | 31.21 | 31.21 | -1.42% | 100,819 |
| May 21, 2025 | 32.45 | 32.99 | 31.03 | 31.66 | 31.66 | -2.25% | 275,588 |
| May 20, 2025 | 30.60 | 32.72 | 29.73 | 32.39 | 32.39 | 4.48% | 369,062 |
| May 19, 2025 | 30.36 | 31.46 | 30.27 | 31.00 | 31.00 | 2.07% | 432,150 |
| May 16, 2025 | 29.24 | 30.50 | 28.72 | 30.37 | 30.37 | 4.51% | 416,728 |
| May 15, 2025 | 27.80 | 29.23 | 27.44 | 29.06 | 29.06 | 4.95% | 547,441 |
| May 14, 2025 | 28.53 | 29.25 | 27.47 | 27.69 | 27.69 | -3.01% | 352,501 |
| May 13, 2025 | 29.42 | 29.42 | 27.90 | 28.55 | 28.55 | -3.35% | 541,174 |
| 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 |