Immunocore (IMCR)
NASDAQ: IMCR
· Real-Time Price · USD
32.94
-0.12 (-0.36%)
At close: Aug 15, 2025, 3:59 PM
32.88
-0.17%
After-hours: Aug 15, 2025, 04:10 PM EDT
IMCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 32.91 | 33.30 | 32.10 | 33.06 | 33.06 | 0.18% | 373,760 |
| Aug 13, 2025 | 32.10 | 33.73 | 31.71 | 33.00 | 33.00 | 3.55% | 303,147 |
| Aug 12, 2025 | 32.10 | 32.33 | 31.04 | 31.87 | 31.87 | -0.06% | 429,512 |
| Aug 11, 2025 | 32.18 | 32.24 | 31.02 | 31.89 | 31.89 | -0.25% | 276,200 |
| Aug 8, 2025 | 32.16 | 33.00 | 31.29 | 31.97 | 31.97 | 0.13% | 386,413 |
| Aug 7, 2025 | 32.15 | 33.13 | 31.24 | 31.93 | 31.93 | -0.53% | 593,100 |
| Aug 6, 2025 | 32.17 | 32.62 | 30.99 | 32.10 | 32.10 | -1.23% | 584,804 |
| Aug 5, 2025 | 32.63 | 32.97 | 32.26 | 32.50 | 32.50 | -0.09% | 165,149 |
| Aug 4, 2025 | 32.83 | 33.49 | 32.17 | 32.53 | 32.53 | -1.39% | 178,800 |
| Aug 1, 2025 | 32.48 | 33.46 | 32.01 | 32.99 | 32.99 | 0.67% | 386,223 |
| Jul 31, 2025 | 33.31 | 33.95 | 32.00 | 32.77 | 32.77 | -2.18% | 267,700 |
| Jul 30, 2025 | 33.89 | 34.61 | 33.03 | 33.50 | 33.50 | -1.21% | 312,400 |
| Jul 29, 2025 | 34.00 | 36.14 | 33.59 | 33.91 | 33.91 | -0.09% | 441,873 |
| Jul 28, 2025 | 35.04 | 36.20 | 33.36 | 33.94 | 33.94 | -3.50% | 202,351 |
| Jul 25, 2025 | 35.38 | 35.66 | 34.74 | 35.17 | 35.17 | -0.28% | 217,800 |
| Jul 24, 2025 | 36.00 | 36.31 | 34.88 | 35.27 | 35.27 | -2.16% | 127,201 |
| Jul 23, 2025 | 37.61 | 37.61 | 36.03 | 36.05 | 36.05 | -2.96% | 533,022 |
| Jul 22, 2025 | 36.93 | 37.63 | 36.63 | 37.15 | 37.15 | 0.60% | 324,597 |
| Jul 21, 2025 | 36.79 | 37.33 | 36.19 | 36.93 | 36.93 | 1.71% | 232,500 |
| Jul 18, 2025 | 36.04 | 36.94 | 35.83 | 36.31 | 36.31 | 0.28% | 210,700 |