Immunocore (IMCR)
NASDAQ: IMCR
· Real-Time Price · USD
34.21
-1.07 (-3.05%)
At close: Oct 03, 2025, 3:59 PM
34.00
-0.61%
After-hours: Oct 03, 2025, 04:37 PM EDT
IMCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 34.99 | 35.50 | 34.09 | 34.21 | 34.21 | -3.06% | 401,256 |
| Oct 2, 2025 | 35.75 | 37.00 | 35.10 | 35.29 | 35.29 | -1.78% | 278,818 |
| Oct 1, 2025 | 36.25 | 36.96 | 35.61 | 35.93 | 35.93 | -1.10% | 353,800 |
| Sep 30, 2025 | 34.37 | 36.72 | 34.08 | 36.33 | 36.33 | 5.79% | 493,100 |
| Sep 29, 2025 | 34.06 | 34.75 | 33.90 | 34.34 | 34.34 | 0.94% | 309,603 |
| Sep 26, 2025 | 34.19 | 35.00 | 33.96 | 34.02 | 34.02 | -0.18% | 366,426 |
| 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 |
Page 1 of 59