NasdaqGS - Nasdaq Real Time Price USD

Immunocore Holdings plc (IMCR)

32.39

+1.39

+(4.48%)

At close: 4:00:01 PM EDT

32.39

0.00

(0.00%)

After hours: 4:05:08 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	30.60	32.72	29.73	32.39	32.39	362,865
May 19, 2025	30.36	31.46	30.27	31.00	31.00	432,200
May 16, 2025	29.24	30.50	28.72	30.37	30.37	416,700
May 15, 2025	27.80	29.23	27.44	29.06	29.06	547,400
May 14, 2025	28.53	29.25	27.47	27.69	27.69	352,500
May 13, 2025	29.42	29.42	27.90	28.55	28.55	541,100
May 12, 2025	29.12	29.65	28.25	29.54	29.54	283,700
May 9, 2025	29.86	30.19	28.35	28.40	28.40	311,400
May 8, 2025	29.96	30.40	28.83	29.79	29.79	525,200
May 7, 2025	29.95	30.44	27.88	29.92	29.92	287,100
May 6, 2025	30.50	30.63	27.90	28.06	28.06	194,500
May 5, 2025	30.30	30.88	29.50	30.63	30.63	212,300
May 2, 2025	30.22	31.38	30.22	30.46	30.46	133,300
May 1, 2025	30.01	30.59	29.66	30.15	30.15	105,800
Apr 30, 2025	30.27	30.76	30.01	30.10	30.10	127,200
Apr 29, 2025	30.88	31.06	30.28	30.47	30.47	83,700
Apr 28, 2025	30.21	31.20	30.21	30.61	30.61	169,700
Apr 25, 2025	30.60	31.02	29.97	30.16	30.16	251,200
Apr 24, 2025	29.83	30.43	29.01	30.36	30.36	231,500
Apr 23, 2025	29.30	30.85	27.55	29.80	29.80	213,000
Apr 22, 2025	29.54	29.85	27.85	29.52	29.52	291,700
Apr 21, 2025	28.28	30.00	28.00	29.41	29.41	391,300
Apr 17, 2025	27.65	28.55	27.06	28.41	28.41	189,700
Apr 16, 2025	27.09	28.18	26.37	27.87	27.87	735,500
Apr 15, 2025	26.83	27.68	26.76	27.31	27.31	395,000
Apr 14, 2025	27.16	27.49	26.37	26.92	26.92	212,600
Apr 11, 2025	26.00	26.75	25.00	26.59	26.59	253,100
Apr 10, 2025	26.00	26.29	24.61	25.82	25.82	480,600
Apr 9, 2025	24.09	26.31	23.15	26.12	26.12	350,200
Apr 8, 2025	26.83	27.67	24.49	24.53	24.53	332,600
Apr 7, 2025	25.84	27.19	24.84	26.28	26.28	766,900
Apr 4, 2025	28.32	28.56	27.19	27.26	27.26	291,800
Apr 3, 2025	28.73	29.58	28.41	29.04	29.04	234,000
Apr 2, 2025	28.43	29.90	28.43	29.43	29.43	633,400
Apr 1, 2025	29.65	29.67	28.39	28.63	28.63	864,900
Mar 31, 2025	29.03	29.84	28.00	29.67	29.67	260,500
Mar 28, 2025	30.20	30.50	29.28	29.58	29.58	197,600
Mar 27, 2025	29.03	30.34	28.92	30.13	30.13	555,300
Mar 26, 2025	30.00	30.00	29.07	29.47	29.47	336,500
Mar 25, 2025	30.04	30.04	29.03	29.32	29.32	165,900
Mar 24, 2025	29.96	30.00	29.09	29.64	29.64	377,400
Mar 21, 2025	30.02	30.97	29.22	29.81	29.81	440,000
Mar 20, 2025	29.60	31.64	29.21	30.43	30.43	551,300
Mar 19, 2025	28.73	29.21	28.07	28.71	28.71	139,800
Mar 18, 2025	29.82	30.32	28.07	28.38	28.38	192,900
Mar 17, 2025	28.63	30.36	28.59	30.04	30.04	1,783,300
Mar 14, 2025	28.73	29.84	28.41	28.80	28.80	345,600
Mar 13, 2025	28.68	28.79	27.98	28.27	28.27	264,100
Mar 12, 2025	28.44	29.33	28.11	29.05	29.05	317,300
Mar 11, 2025	29.82	29.82	27.19	28.42	28.42	503,400
Mar 10, 2025	29.52	30.44	28.99	29.00	29.00	203,900
Mar 7, 2025	31.04	31.20	29.42	29.80	29.80	173,700
Mar 6, 2025	30.00	31.15	29.76	30.81	30.81	309,000
Mar 5, 2025	29.40	30.28	29.22	30.25	30.25	198,500
Mar 4, 2025	29.00	29.57	28.24	29.25	29.25	249,600
Mar 3, 2025	29.78	30.01	28.52	28.88	28.88	151,100
Feb 28, 2025	29.66	30.38	28.66	29.37	29.37	182,000
Feb 27, 2025	29.97	31.31	29.28	29.58	29.58	290,200
Feb 26, 2025	28.00	31.44	28.00	30.77	30.77	498,600
Feb 25, 2025	29.65	30.96	29.04	29.21	29.21	398,700
Feb 24, 2025	29.85	30.41	29.31	29.99	29.99	467,300
Feb 21, 2025	29.88	30.35	29.45	29.92	29.92	64,000
Feb 20, 2025	29.68	30.49	29.16	29.87	29.87	176,600
Feb 19, 2025	29.33	29.93	29.03	29.77	29.77	130,500
Feb 18, 2025	30.25	30.74	28.92	29.20	29.20	187,200
Feb 14, 2025	29.75	30.72	28.41	29.60	29.60	90,900
Feb 13, 2025	29.77	30.05	29.22	29.74	29.74	76,700
Feb 12, 2025	28.27	29.78	28.10	29.56	29.56	139,000
Feb 11, 2025	29.75	30.12	28.00	28.20	28.20	276,500
Feb 10, 2025	30.45	30.45	29.18	29.44	29.44	130,400
Feb 7, 2025	30.00	30.39	29.13	30.05	30.05	192,500
Feb 6, 2025	30.89	31.97	29.86	29.97	29.97	163,200
Feb 5, 2025	30.65	31.38	30.26	30.59	30.59	195,300
Feb 4, 2025	31.18	31.94	30.74	30.76	30.76	78,600
Feb 3, 2025	32.11	32.68	31.02	31.17	31.17	106,200
Jan 31, 2025	32.58	33.60	31.76	32.88	32.88	185,300
Jan 30, 2025	32.02	33.06	31.42	32.61	32.61	196,500
Jan 29, 2025	32.25	32.98	31.16	31.64	31.64	78,100
Jan 28, 2025	32.52	33.54	31.73	32.08	32.08	126,500
Jan 27, 2025	32.52	33.93	32.01	32.26	32.26	149,400
Jan 24, 2025	32.90	33.37	31.74	33.00	33.00	180,900
Jan 23, 2025	31.15	33.10	30.81	32.70	32.70	312,300
Jan 22, 2025	30.00	31.32	29.97	31.02	31.02	486,600
Jan 21, 2025	29.22	30.99	29.00	30.00	30.00	157,000
Jan 17, 2025	29.28	29.75	28.52	29.02	29.02	152,300
Jan 16, 2025	29.44	29.91	28.31	29.10	29.10	234,000
Jan 15, 2025	29.00	29.99	28.22	29.44	29.44	814,200
Jan 14, 2025	30.20	30.24	28.50	28.56	28.56	332,700
Jan 13, 2025	30.23	30.77	29.30	30.03	30.03	246,000
Jan 10, 2025	29.48	30.56	29.19	30.40	30.40	313,000
Jan 8, 2025	30.88	31.38	30.17	30.23	30.23	228,500
Jan 7, 2025	30.19	31.65	29.86	30.82	30.82	222,500
Jan 6, 2025	30.24	30.26	29.40	29.87	29.87	232,700
Jan 3, 2025	29.97	30.22	29.46	29.86	29.86	81,200
Jan 2, 2025	29.50	30.42	29.25	29.82	29.82	366,200
Dec 31, 2024	29.28	29.70	28.71	29.50	29.50	96,400
Dec 30, 2024	28.77	29.37	28.37	29.03	29.03	101,400
Dec 27, 2024	30.22	30.83	29.01	29.18	29.18	182,100
Dec 26, 2024	28.52	30.36	28.25	30.22	30.22	565,900
Dec 24, 2024	28.19	28.78	27.77	28.66	28.66	149,000
Dec 23, 2024	28.86	28.86	27.96	28.14	28.14	1,179,300
Dec 20, 2024	28.70	29.29	27.79	28.33	28.33	283,300
Dec 19, 2024	28.60	29.18	27.69	28.42	28.42	176,600
Dec 18, 2024	29.67	29.67	27.86	28.26	28.26	519,800
Dec 17, 2024	28.86	29.82	28.62	29.40	29.40	457,000
Dec 16, 2024	28.53	29.91	28.17	29.33	29.33	630,200
Dec 13, 2024	29.03	29.83	28.27	28.91	28.91	649,500
Dec 12, 2024	30.79	31.53	30.28	30.31	30.31	180,700
Dec 11, 2024	31.95	32.53	30.09	30.77	30.77	299,000
Dec 10, 2024	31.89	32.05	31.29	31.85	31.85	86,100
Dec 9, 2024	31.48	32.53	30.72	31.85	31.85	135,600
Dec 6, 2024	31.01	31.75	30.52	31.52	31.52	212,300
Dec 5, 2024	31.94	32.33	30.93	30.97	30.97	256,200
Dec 4, 2024	32.22	32.66	31.23	31.75	31.75	264,600
Dec 3, 2024	32.62	33.24	32.11	32.22	32.22	98,700
Dec 2, 2024	32.74	33.29	31.82	32.49	32.49	186,700
Nov 29, 2024	32.93	33.33	32.62	32.74	32.74	146,600
Nov 27, 2024	32.77	33.32	32.04	32.83	32.83	203,100
Nov 26, 2024	32.80	33.66	31.66	32.45	32.45	373,600
Nov 25, 2024	32.60	33.94	32.60	32.79	32.79	466,800
Nov 22, 2024	32.21	33.24	32.09	32.28	32.28	193,900
Nov 21, 2024	32.57	32.70	31.74	32.12	32.12	170,000
Nov 20, 2024	32.60	33.61	32.10	32.42	32.42	128,300
Nov 19, 2024	30.96	32.94	30.52	32.56	32.56	198,000
Nov 18, 2024	31.25	31.73	30.65	31.05	31.05	287,600
Nov 15, 2024	32.72	33.40	30.87	31.59	31.59	394,100
Nov 14, 2024	34.04	34.50	32.59	32.62	32.62	208,100
Nov 13, 2024	33.99	34.78	33.57	34.17	34.17	327,300
Nov 12, 2024	34.14	34.43	32.65	33.75	33.75	218,300
Nov 11, 2024	33.61	35.19	33.61	34.64	34.64	224,800
Nov 8, 2024	34.61	34.71	33.85	34.69	34.69	199,500
Nov 7, 2024	34.11	34.90	33.76	34.31	34.31	223,300
Nov 6, 2024	35.23	35.24	33.40	33.51	33.51	246,800
Nov 5, 2024	30.95	33.00	30.13	32.99	32.99	219,800
Nov 4, 2024	31.81	32.49	30.67	31.17	31.17	308,200
Nov 1, 2024	30.96	32.18	30.96	31.70	31.70	298,600
Oct 31, 2024	31.77	31.94	30.53	30.83	30.83	180,900
Oct 30, 2024	32.53	33.72	31.91	31.91	31.91	132,500
Oct 29, 2024	32.98	33.50	32.67	32.71	32.71	144,900
Oct 28, 2024	33.10	35.47	33.10	33.33	33.33	302,000
Oct 25, 2024	32.67	34.13	31.10	32.80	32.80	237,500
Oct 24, 2024	31.27	32.50	31.15	32.50	32.50	274,100
Oct 23, 2024	33.21	33.49	31.92	32.02	32.02	154,600
Oct 22, 2024	33.28	33.45	32.45	33.31	33.31	173,400
Oct 21, 2024	34.37	34.62	33.01	33.31	33.31	303,100
Oct 18, 2024	33.74	34.97	33.00	34.38	34.38	218,300
Oct 17, 2024	33.37	34.00	32.88	33.75	33.75	271,100
Oct 16, 2024	32.39	33.61	31.94	33.27	33.27	349,000
Oct 15, 2024	32.19	32.87	31.97	32.32	32.32	291,000
Oct 14, 2024	31.20	32.50	31.13	32.19	32.19	241,200
Oct 11, 2024	30.99	31.52	30.55	31.09	31.09	168,200
Oct 10, 2024	30.00	30.91	29.76	30.89	30.89	208,300
Oct 9, 2024	30.48	30.69	29.74	30.00	30.00	490,700
Oct 8, 2024	30.59	31.54	30.39	30.57	30.57	363,600
Oct 7, 2024	30.57	31.12	30.11	30.75	30.75	452,600
Oct 4, 2024	30.62	31.48	30.59	31.11	31.11	159,000
Oct 3, 2024	30.93	30.93	29.72	30.50	30.50	388,000
Oct 2, 2024	31.13	31.71	30.31	31.09	31.09	154,300
Oct 1, 2024	31.11	31.56	30.21	31.21	31.21	156,300
Sep 30, 2024	31.15	31.53	30.43	31.13	31.13	127,600
Sep 27, 2024	31.00	31.51	30.47	31.40	31.40	280,600
Sep 26, 2024	30.82	31.33	30.60	30.77	30.77	136,800
Sep 25, 2024	30.09	30.79	29.76	30.66	30.66	440,100
Sep 24, 2024	31.08	31.17	30.00	30.06	30.06	279,900
Sep 23, 2024	33.26	33.46	30.51	30.80	30.80	500,300
Sep 20, 2024	34.21	34.49	33.14	33.18	33.18	353,700
Sep 19, 2024	35.00	35.41	33.55	34.21	34.21	308,500
Sep 18, 2024	33.97	34.80	33.48	34.44	34.44	394,100
Sep 17, 2024	33.30	34.82	32.97	33.90	33.90	369,300
Sep 16, 2024	33.60	34.24	32.40	33.00	33.00	853,200
Sep 13, 2024	33.39	33.98	33.00	33.55	33.55	756,800
Sep 12, 2024	32.97	34.19	32.86	33.02	33.02	383,200
Sep 11, 2024	34.36	34.44	32.37	32.98	32.98	271,200
Sep 10, 2024	33.87	34.32	33.28	34.26	34.26	510,700
Sep 9, 2024	33.90	34.93	33.23	33.87	33.87	250,600
Sep 6, 2024	34.72	35.01	33.17	33.40	33.40	893,000
Sep 5, 2024	36.10	36.10	34.41	34.67	34.67	266,700
Sep 4, 2024	36.28	37.00	36.00	36.34	36.34	319,400
Sep 3, 2024	35.88	36.71	34.62	36.08	36.08	2,423,600
Aug 30, 2024	35.00	35.99	34.70	35.88	35.88	812,700
Aug 29, 2024	33.45	35.26	33.10	34.63	34.63	1,339,100
Aug 28, 2024	36.00	36.37	35.45	36.14	36.14	126,700
Aug 27, 2024	36.92	37.47	35.52	36.15	36.15	173,500
Aug 26, 2024	35.89	37.00	35.52	36.90	36.90	550,700
Aug 23, 2024	35.90	36.99	35.34	35.76	35.76	492,900
Aug 22, 2024	36.63	37.00	35.12	35.60	35.60	186,300
Aug 21, 2024	37.33	37.53	35.95	36.54	36.54	262,400
Aug 20, 2024	37.00	37.58	36.83	37.10	37.10	704,400
Aug 19, 2024	36.40	37.04	36.25	36.89	36.89	344,100
Aug 16, 2024	37.00	37.01	36.08	36.40	36.40	138,000
Aug 15, 2024	37.25	37.37	36.43	36.75	36.75	342,700
Aug 14, 2024	38.00	38.00	36.60	36.97	36.97	199,100
Aug 13, 2024	37.04	38.08	36.65	37.54	37.54	305,800
Aug 12, 2024	37.45	38.32	37.00	37.63	37.63	301,400
Aug 9, 2024	38.42	38.90	36.77	37.20	37.20	264,200
Aug 8, 2024	38.83	38.84	36.04	37.92	37.92	754,600
Aug 7, 2024	38.36	38.36	36.49	36.90	36.90	406,400
Aug 6, 2024	37.18	38.28	36.71	38.07	38.07	302,400
Aug 5, 2024	37.50	37.78	36.41	37.07	37.07	392,200
Aug 2, 2024	39.00	39.41	36.04	38.91	38.91	280,500
Aug 1, 2024	39.71	40.15	38.71	39.62	39.62	212,300
Jul 31, 2024	40.15	40.52	39.57	39.70	39.70	218,600
Jul 30, 2024	40.00	40.15	39.20	40.09	40.09	284,100
Jul 29, 2024	39.88	40.06	39.14	39.74	39.74	175,500
Jul 26, 2024	40.49	40.88	39.27	40.13	40.13	161,400
Jul 25, 2024	39.67	40.24	38.65	40.15	40.15	213,700
Jul 24, 2024	39.21	39.94	38.90	39.58	39.58	219,400
Jul 23, 2024	38.99	39.46	38.44	39.22	39.22	138,600
Jul 22, 2024	39.86	39.91	38.27	39.28	39.28	297,700
Jul 19, 2024	38.80	40.07	38.31	39.78	39.78	283,300
Jul 18, 2024	39.34	40.28	38.76	38.87	38.87	588,700
Jul 17, 2024	41.40	41.53	38.80	39.00	39.00	691,900
Jul 16, 2024	39.76	41.54	39.39	41.49	41.49	530,400
Jul 15, 2024	39.56	40.07	38.78	39.47	39.47	250,500
Jul 12, 2024	39.72	40.15	38.88	39.51	39.51	340,900
Jul 11, 2024	38.45	39.72	38.07	39.39	39.39	364,200
Jul 10, 2024	38.87	38.87	37.64	38.03	38.03	277,100
Jul 9, 2024	37.44	38.35	36.95	38.29	38.29	466,500
Jul 8, 2024	37.18	38.01	36.80	37.46	37.46	523,600
Jul 5, 2024	36.00	37.04	35.42	36.97	36.97	581,200
Jul 3, 2024	35.00	36.31	34.68	36.02	36.02	283,300
Jul 2, 2024	36.98	36.99	34.30	34.80	34.80	345,100
Jul 1, 2024	33.99	36.64	33.99	36.43	36.43	573,600
Jun 28, 2024	33.98	34.03	33.04	33.89	33.89	775,500
Jun 27, 2024	33.97	34.49	33.32	33.78	33.78	393,300
Jun 26, 2024	35.01	35.40	33.89	33.97	33.97	1,175,100
Jun 25, 2024	35.70	35.70	34.90	35.44	35.44	401,400
Jun 24, 2024	35.95	36.29	35.12	35.83	35.83	429,700
Jun 21, 2024	35.49	36.02	35.03	35.93	35.93	999,500
Jun 20, 2024	35.39	36.00	35.06	35.12	35.12	1,226,900
Jun 18, 2024	36.84	36.84	35.24	35.94	35.94	1,060,100
Jun 17, 2024	38.43	38.51	36.90	36.99	36.99	424,000
Jun 14, 2024	39.44	39.44	38.21	38.46	38.46	684,400
Jun 13, 2024	40.57	40.57	38.88	39.69	39.69	955,800
Jun 12, 2024	41.82	42.08	40.47	40.53	40.53	690,900
Jun 11, 2024	40.23	41.41	38.78	41.10	41.10	2,017,300
Jun 10, 2024	41.19	41.60	39.61	40.44	40.44	1,096,000
Jun 7, 2024	42.61	43.12	41.37	41.68	41.68	778,800
Jun 6, 2024	43.01	43.35	42.26	42.69	42.69	455,700
Jun 5, 2024	43.12	43.33	42.11	43.05	43.05	758,100
Jun 4, 2024	42.64	43.97	41.95	43.31	43.31	1,753,000
Jun 3, 2024	48.41	48.50	41.11	42.74	42.74	3,011,900
May 31, 2024	46.53	49.05	46.46	48.98	48.98	1,184,600
May 30, 2024	46.12	47.37	46.06	46.71	46.71	1,058,900
May 29, 2024	46.36	46.52	44.54	45.70	45.70	715,600
May 28, 2024	46.18	46.68	45.13	46.30	46.30	1,005,800
May 24, 2024	45.00	46.88	41.01	46.05	46.05	5,140,200
May 23, 2024	50.15	50.50	47.89	47.98	47.98	1,182,400
May 22, 2024	51.00	51.50	49.90	50.47	50.47	1,844,200
May 21, 2024	53.00	53.40	50.82	51.00	51.00	1,280,300

IMTX Immatics N.V.

5.40

+2.08%

DSGN Design Therapeutics, Inc.

3.6700

+3.97%

CGEM Cullinan Therapeutics, Inc.

7.90

+2.46%

IMVT Immunovant, Inc.

15.00

+2.04%

OLMA Olema Pharmaceuticals, Inc.

5.08

+5.83%

NRIX Nurix Therapeutics, Inc.

10.14

+6.62%

VRDN Viridian Therapeutics, Inc.

13.82

+7.80%

KYMR Kymera Therapeutics, Inc.

31.44

+4.11%

PHVS Pharvaris N.V.

17.25

+3.36%

MLTX MoonLake Immunotherapeutics

40.28

+2.76%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Immunocore Holdings plc (IMCR)

Related Tickers