Immunocore (IMCR)
NASDAQ: IMCR
· Real-Time Price · USD
34.02
-0.06 (-0.18%)
At close: Sep 26, 2025, 3:59 PM
33.80
-0.65%
After-hours: Sep 26, 2025, 05:22 PM EDT
IMCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 34.19 | 35.00 | 33.96 | 34.02 | 34.02 | -0.18% | 365,426 |
| Sep 25, 2025 | 34.07 | 34.34 | 33.50 | 34.08 | 34.08 | -0.55% | 357,600 |
| Sep 24, 2025 | 34.60 | 35.97 | 33.82 | 34.27 | 34.27 | -0.44% | 351,800 |
| Sep 23, 2025 | 33.24 | 34.58 | 33.05 | 34.42 | 34.42 | 3.52% | 295,500 |
| Sep 22, 2025 | 32.76 | 34.00 | 32.50 | 33.25 | 33.25 | 1.99% | 135,836 |
| Sep 19, 2025 | 33.83 | 34.13 | 32.47 | 32.60 | 32.60 | -2.45% | 161,930 |
| Sep 18, 2025 | 33.42 | 34.42 | 32.40 | 33.42 | 33.42 | 0.00% | 297,645 |
| Sep 17, 2025 | 33.58 | 34.47 | 33.10 | 33.42 | 33.42 | -1.15% | 553,928 |
| Sep 16, 2025 | 34.36 | 35.09 | 33.64 | 33.81 | 33.81 | -1.77% | 174,200 |
| Sep 15, 2025 | 35.01 | 35.45 | 34.18 | 34.42 | 34.42 | -2.33% | 137,100 |
| Sep 12, 2025 | 36.52 | 36.76 | 35.21 | 35.24 | 35.24 | -3.64% | 184,800 |
| Sep 11, 2025 | 36.28 | 36.65 | 35.91 | 36.57 | 36.57 | 0.44% | 162,242 |
| Sep 10, 2025 | 36.83 | 37.16 | 35.66 | 36.41 | 36.41 | -0.49% | 272,229 |
| Sep 9, 2025 | 36.21 | 36.92 | 35.33 | 36.59 | 36.59 | -0.14% | 213,200 |
| Sep 8, 2025 | 37.51 | 38.20 | 36.35 | 36.64 | 36.64 | -1.51% | 236,400 |
| Sep 5, 2025 | 35.33 | 37.20 | 35.33 | 37.20 | 37.20 | 5.50% | 638,437 |
| Sep 4, 2025 | 35.54 | 35.95 | 34.60 | 35.26 | 35.26 | -0.03% | 362,636 |
| Sep 3, 2025 | 32.35 | 35.52 | 32.35 | 35.27 | 35.27 | 9.33% | 517,000 |
| Sep 2, 2025 | 32.33 | 33.22 | 31.90 | 32.26 | 32.26 | 0.12% | 238,128 |
| Aug 29, 2025 | 32.48 | 32.84 | 31.85 | 32.22 | 32.22 | -0.06% | 210,634 |