Immunocore Holdings plc - American Depositary Shares (IMCR)
30.25
+1.00 (3.42%)
Immunocore Holdings Plc is a biotechnology company that specializes in the development of innovative T cell receptor-based therapies to treat a range of diseases, including cancer and autoimmune conditions
The company focuses on harnessing the power of the immune system by creating treatments designed to engage T cells, which play a critical role in the body's defense against diseases. Through its proprietary technology platform, Immunocore aims to develop a new class of drugs that can effectively target and destroy diseased cells while minimizing impact on healthy tissues. The company's research and clinical efforts are driven by a commitment to advancing science and improving patient outcomes in areas of significant unmet medical need.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 29.40 | 30.28 | 29.22 | 30.25 | 198,519 | 30.25 |
| 3/04/2025 | 29.00 | 29.57 | 28.24 | 29.25 | 249,624 | 29.25 |
| 3/03/2025 | 29.78 | 30.01 | 28.52 | 28.88 | 151,068 | 28.88 |
| 2/28/2025 | 29.66 | 30.38 | 28.66 | 29.37 | 181,954 | 29.37 |
| 2/27/2025 | 29.97 | 31.31 | 29.28 | 29.58 | 290,218 | 29.58 |
| 2/26/2025 | 28.00 | 31.44 | 28.00 | 30.77 | 498,550 | 30.77 |
| 2/25/2025 | 29.65 | 30.96 | 29.04 | 29.21 | 398,725 | 29.21 |
| 2/24/2025 | 29.85 | 30.41 | 29.31 | 29.99 | 467,304 | 29.99 |
| 2/21/2025 | 29.88 | 30.35 | 29.45 | 29.92 | 63,987 | 29.92 |
| 2/20/2025 | 29.68 | 30.49 | 29.16 | 29.87 | 176,579 | 29.87 |
| 2/19/2025 | 29.33 | 29.93 | 29.03 | 29.77 | 130,462 | 29.77 |
| 2/18/2025 | 30.25 | 30.74 | 28.92 | 29.20 | 187,208 | 29.20 |
| 2/14/2025 | 29.75 | 30.72 | 28.41 | 29.60 | 90,945 | 29.60 |
| 2/13/2025 | 29.77 | 30.05 | 29.21 | 29.74 | 76,650 | 29.74 |
| 2/12/2025 | 28.27 | 29.79 | 28.10 | 29.56 | 138,956 | 29.56 |
| 2/11/2025 | 29.75 | 30.12 | 28.00 | 28.20 | 276,475 | 28.20 |
| 2/10/2025 | 30.45 | 30.45 | 29.18 | 29.44 | 130,404 | 29.44 |
| 2/07/2025 | 30.00 | 30.39 | 29.13 | 30.05 | 192,477 | 30.05 |
| 2/06/2025 | 30.89 | 31.97 | 29.86 | 29.97 | 163,199 | 29.97 |
| 2/05/2025 | 30.65 | 31.38 | 30.27 | 30.59 | 195,301 | 30.59 |
| 2/04/2025 | 31.18 | 31.94 | 30.74 | 30.76 | 78,633 | 30.76 |
| 2/03/2025 | 32.11 | 32.68 | 31.02 | 31.17 | 106,214 | 31.17 |
| 1/31/2025 | 32.58 | 33.60 | 31.76 | 32.88 | 185,266 | 32.88 |
| 1/30/2025 | 32.02 | 33.06 | 31.41 | 32.61 | 196,455 | 32.61 |
| 1/29/2025 | 32.25 | 32.98 | 31.16 | 31.64 | 78,064 | 31.64 |
| 1/28/2025 | 32.52 | 33.54 | 31.73 | 32.08 | 126,462 | 32.08 |
| 1/27/2025 | 32.52 | 33.93 | 32.01 | 32.26 | 149,446 | 32.26 |
| 1/24/2025 | 32.90 | 33.37 | 31.73 | 33.00 | 180,947 | 33.00 |
| 1/23/2025 | 31.15 | 33.10 | 30.81 | 32.70 | 312,309 | 32.70 |
| 1/22/2025 | 30.00 | 31.32 | 29.97 | 31.02 | 486,585 | 31.02 |
| 1/21/2025 | 29.22 | 30.99 | 29.00 | 30.00 | 156,982 | 30.00 |
| 1/17/2025 | 29.28 | 29.75 | 28.52 | 29.02 | 152,291 | 29.02 |
| 1/16/2025 | 29.44 | 29.91 | 28.31 | 29.10 | 234,035 | 29.10 |
| 1/15/2025 | 29.00 | 29.99 | 28.22 | 29.44 | 814,248 | 29.44 |
| 1/14/2025 | 30.20 | 30.24 | 28.50 | 28.56 | 332,655 | 28.56 |
| 1/13/2025 | 30.23 | 30.77 | 29.30 | 30.03 | 245,966 | 30.03 |
| 1/10/2025 | 29.48 | 30.56 | 29.19 | 30.40 | 338,283 | 30.40 |
| 1/08/2025 | 30.88 | 31.38 | 30.17 | 30.23 | 228,474 | 30.23 |
| 1/07/2025 | 30.19 | 31.65 | 29.86 | 30.82 | 222,514 | 30.82 |
| 1/06/2025 | 30.24 | 30.26 | 29.40 | 29.87 | 232,671 | 29.87 |
| 1/03/2025 | 29.97 | 30.22 | 29.46 | 29.86 | 81,213 | 29.86 |
| 1/02/2025 | 29.50 | 30.42 | 29.25 | 29.82 | 366,150 | 29.82 |
| 12/31/2024 | 29.03 | 0.00 | 29.50 | 29.50 | 0 | 29.50 |
| 12/30/2024 | 28.77 | 29.37 | 28.37 | 29.03 | 101,376 | 29.03 |
| 12/27/2024 | 30.22 | 30.83 | 29.01 | 29.18 | 182,145 | 29.18 |
| 12/26/2024 | 28.52 | 30.36 | 28.25 | 30.22 | 565,947 | 30.22 |
| 12/24/2024 | 28.19 | 28.78 | 27.77 | 28.66 | 148,988 | 28.66 |
| 12/23/2024 | 28.86 | 28.86 | 27.96 | 28.14 | 1,179,282 | 28.14 |
| 12/20/2024 | 28.70 | 29.29 | 27.79 | 28.32 | 283,341 | 28.32 |
| 12/19/2024 | 28.60 | 29.18 | 27.69 | 28.50 | 156,575 | 28.50 |
| 12/18/2024 | 29.67 | 29.67 | 27.86 | 28.26 | 519,812 | 28.26 |
| 12/17/2024 | 28.86 | 29.82 | 28.62 | 29.40 | 456,981 | 29.40 |
| 12/16/2024 | 28.53 | 29.91 | 28.17 | 29.33 | 630,154 | 29.33 |
| 12/13/2024 | 29.03 | 29.83 | 28.27 | 28.91 | 649,506 | 28.91 |
| 12/12/2024 | 30.79 | 31.53 | 30.28 | 30.31 | 180,695 | 30.31 |
| 12/11/2024 | 31.95 | 32.53 | 30.09 | 30.77 | 298,988 | 30.77 |
| 12/10/2024 | 31.89 | 32.05 | 31.29 | 31.85 | 86,094 | 31.85 |
| 12/09/2024 | 31.48 | 32.52 | 30.72 | 31.85 | 135,608 | 31.85 |
| 12/06/2024 | 31.01 | 31.75 | 30.52 | 31.52 | 212,301 | 31.52 |