Immunocore Holdings

IMCR
🏛️ usa →
34.34
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 34.19 34.19 34.19 34.19 9.2K
09:58 34.30 34.30 34.30 34.30 0.4K
09:59 34.20 34.20 34.20 34.20 0.5K
10:00 34.20 34.20 34.20 34.20 0.2K
10:01 34.20 34.20 34.20 34.20 0.7K
10:03 34.25 34.25 34.25 34.25 0.6K
10:04 34.10 34.10 34.10 34.10 0.4K
10:05 34.18 34.18 34.18 34.18 0.5K
10:07 34.24 34.24 34.06 34.06 1.1K
10:15 33.98 33.98 33.98 33.98 0.1K
10:16 33.98 33.98 33.98 33.98 3.1K
10:26 34.20 34.20 34.20 34.20 0.1K
10:27 34.09 34.09 34.09 34.09 0.2K
10:28 33.96 33.96 33.96 33.96 1.7K
10:30 34.19 34.30 34.17 34.30 1.0K
10:31 34.49 34.49 34.49 34.49 0.6K
10:34 34.24 34.24 34.24 34.24 0.2K
10:36 34.48 34.48 34.48 34.48 0.1K
10:37 34.31 34.31 34.25 34.29 0.9K
10:39 34.51 34.51 34.51 34.51 0.3K
10:42 34.60 34.60 34.60 34.60 0.4K
10:50 34.37 34.37 34.37 34.37 0.1K
10:55 34.46 34.46 34.46 34.46 0.3K
10:56 34.47 34.47 34.47 34.47 0.5K
10:57 34.73 34.73 34.73 34.73 0.2K
10:58 34.64 34.64 34.64 34.64 0.1K
10:59 34.64 34.64 34.64 34.64 0.8K
11:04 34.64 34.64 34.64 34.64 0.5K
11:08 34.61 34.61 34.46 34.46 0.2K
11:09 34.64 34.64 34.63 34.63 0.3K
11:10 34.64 34.64 34.64 34.64 0.2K
11:14 34.64 34.64 34.64 34.64 0.1K
11:18 34.61 34.61 34.61 34.61 0.1K
11:19 34.62 34.62 34.62 34.62 0.4K
11:24 34.61 34.62 34.61 34.62 0.3K
11:27 34.81 34.81 34.81 34.81 2.0K
11:28 34.69 34.69 34.69 34.69 0.3K
11:29 34.82 34.82 34.82 34.82 0.3K
11:32 34.87 34.87 34.87 34.87 0.5K
11:38 34.86 34.86 34.86 34.86 0.2K
11:40 34.69 34.69 34.69 34.69 0.8K
11:44 34.69 34.86 34.69 34.86 0.3K
11:46 34.86 34.86 34.70 34.70 0.6K
11:50 34.69 34.69 34.69 34.69 0.3K
11:51 34.69 34.84 34.69 34.84 2.8K
11:52 34.73 34.73 34.73 34.73 1.6K
11:53 34.78 34.78 34.75 34.74 1.7K
11:54 34.84 34.84 34.84 34.84 0.1K
11:55 34.84 34.84 34.84 34.84 0.2K
11:57 34.78 34.83 34.78 34.78 1.9K
12:02 34.65 34.65 34.65 34.65 1.0K
12:05 34.58 34.58 34.58 34.58 0.1K
12:07 34.58 34.59 34.49 34.59 2.7K
12:20 34.51 34.84 34.51 34.84 51.9K
12:22 34.94 34.95 34.94 34.95 4.4K
12:23 34.95 35.00 34.79 34.79 3.1K
12:24 34.86 34.86 34.86 34.86 0.2K
12:25 34.72 34.72 34.72 34.72 0.1K
12:26 34.73 34.73 34.73 34.73 0.4K
12:28 34.99 34.99 34.99 34.99 0.1K
12:29 34.85 34.85 34.85 34.85 0.3K
12:32 34.99 34.99 34.81 34.81 3.8K
12:33 34.81 34.81 34.70 34.70 6.3K
12:35 34.65 34.65 34.65 34.65 0.8K
12:38 34.61 34.61 34.58 34.58 0.6K
12:39 34.55 34.55 34.55 34.55 0.5K
12:41 34.44 34.44 34.44 34.44 1.6K
12:44 34.45 34.45 34.45 34.45 0.9K
12:52 34.73 34.73 34.73 34.73 0.1K
13:09 34.64 34.64 34.55 34.55 0.2K
13:17 34.59 34.59 34.59 34.59 0.6K
13:19 34.68 34.68 34.68 34.68 0.1K
13:22 34.72 34.72 34.72 34.72 0.2K
13:24 34.62 34.62 34.62 34.62 0.5K
13:26 34.85 34.85 34.85 34.85 0.2K
13:27 34.81 34.81 34.81 34.81 0.3K
13:30 34.69 34.69 34.69 34.69 0.1K
13:37 34.66 34.66 34.66 34.66 1.0K
13:39 34.72 34.72 34.72 34.72 0.3K
13:40 34.71 34.71 34.71 34.71 0.6K
13:48 34.76 34.76 34.71 34.71 0.4K
13:54 34.71 34.71 34.64 34.64 1.3K
14:11 34.73 34.73 34.73 34.73 0.2K
14:14 34.68 34.72 34.68 34.67 1.4K
14:15 34.63 34.63 34.63 34.63 0.7K
14:20 34.78 34.78 34.78 34.78 0.1K
14:25 34.78 34.78 34.78 34.78 0.9K
14:35 34.78 34.78 34.78 34.78 0.1K
14:37 34.72 34.72 34.72 34.72 0.1K
14:41 34.67 34.67 34.67 34.67 1.1K
14:50 34.65 34.65 34.65 34.65 0.2K
14:54 34.58 34.58 34.57 34.57 1.2K
14:59 34.65 34.65 34.65 34.65 0.2K
15:00 34.74 34.74 34.74 34.74 0.6K
15:02 34.77 34.77 34.77 34.77 0.9K
15:08 34.90 34.90 34.90 34.90 1.3K
15:16 34.84 34.84 34.84 34.84 0.2K
15:20 34.87 34.87 34.87 34.87 0.2K
15:23 34.86 34.86 34.86 34.86 0.3K
15:30 34.60 34.64 34.60 34.64 27.7K
15:31 34.58 34.67 34.58 34.67 2.0K
15:32 34.64 34.71 34.64 34.71 0.7K
15:33 34.55 34.55 34.55 34.55 2.9K
15:35 34.48 34.48 34.45 34.45 0.6K
15:36 34.42 34.42 34.38 34.38 0.4K
15:37 34.38 34.38 34.38 34.38 0.6K
15:39 34.33 34.33 34.33 34.33 0.5K
15:42 34.34 34.34 34.34 34.34 0.7K
15:43 34.40 34.40 34.40 34.40 0.6K
15:50 34.28 34.36 34.26 34.29 3.0K
15:51 34.28 34.28 34.28 34.28 1.5K
15:52 34.29 34.29 34.24 34.24 2.6K
15:54 34.28 34.28 34.13 34.13 3.4K
15:55 34.23 34.25 34.11 34.16 3.5K
15:56 34.10 34.10 34.02 34.02 6.6K
15:57 34.08 34.08 34.02 34.05 8.3K
15:58 34.05 34.06 34.04 34.06 8.0K
15:59 34.08 34.24 34.02 34.02 157.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 34.06 34.72 33.92 34.34 0.3M
2025-09-26 34.19 35.00 33.96 34.02 0.4M
2025-09-25 34.07 34.34 33.50 34.13 0.3M
2025-09-24 34.60 35.97 33.82 34.27 0.4M
2025-09-23 33.24 34.58 33.23 34.42 0.3M
2025-09-22 32.76 34.00 32.50 33.26 0.1M
2025-09-19 33.83 34.13 32.47 32.60 0.2M
2025-09-18 33.42 34.42 32.40 33.42 0.3M
2025-09-17 33.58 34.47 33.10 33.42 0.6M
2025-09-16 34.36 35.09 33.64 33.81 0.2M
2025-09-15 35.01 35.45 34.18 34.42 0.1M
2025-09-12 36.52 36.76 35.21 35.24 0.2M
2025-09-11 36.28 36.65 35.91 36.57 0.2M
2025-09-10 36.83 37.16 35.66 36.41 0.3M
2025-09-09 36.21 36.92 35.33 36.59 0.2M
2025-09-08 37.51 38.20 36.35 36.64 0.2M
2025-09-05 35.33 37.20 35.33 37.20 0.6M
2025-09-04 35.54 35.95 34.60 35.26 0.4M
2025-09-03 32.35 35.52 32.35 35.27 0.5M
2025-09-02 32.33 33.22 31.90 32.26 0.2M
2025-08-29 32.48 32.84 31.85 32.22 0.2M
2025-08-28 32.63 32.67 31.98 32.24 0.2M
2025-08-27 32.42 33.08 32.42 32.65 0.2M
2025-08-26 32.60 32.95 32.16 32.61 0.2M
2025-08-25 33.00 33.32 32.39 32.59 0.2M
2025-08-22 32.89 33.62 32.65 32.93 0.3M
2025-08-21 32.35 33.11 32.07 32.67 0.4M
2025-08-20 32.30 33.20 32.18 32.49 0.5M
2025-08-19 32.29 33.03 31.37 32.34 0.2M
2025-08-18 33.09 33.27 31.85 32.31 0.2M
2025-08-15 33.15 33.80 32.71 32.88 0.2M
2025-08-14 32.91 33.30 32.10 33.06 0.4M
2025-08-13 32.10 33.73 31.71 33.00 0.3M
2025-08-12 32.10 32.33 31.04 31.87 0.4M
2025-08-11 32.18 32.25 31.02 31.89 0.3M
2025-08-08 32.16 33.00 31.29 31.97 0.4M
2025-08-07 32.15 33.13 31.24 31.93 0.6M
2025-08-06 32.17 32.62 30.99 32.10 0.6M
2025-08-05 32.63 32.97 32.26 32.50 0.2M
2025-08-04 32.83 33.50 32.17 32.53 0.2M
2025-08-01 32.48 33.46 32.01 32.99 0.4M
2025-07-31 33.31 33.95 32.00 32.77 0.3M
2025-07-30 33.89 34.61 33.03 33.50 0.3M
2025-07-29 34.00 36.14 33.59 33.91 0.4M
2025-07-28 35.04 36.20 33.36 33.94 0.2M
2025-07-25 35.38 35.66 34.74 35.17 0.2M
2025-07-24 36.00 36.31 34.88 35.27 0.1M
2025-07-23 37.61 37.61 36.04 36.05 0.5M
2025-07-22 36.93 37.63 36.63 37.15 0.3M
2025-07-21 36.79 37.33 36.19 36.93 0.2M
2025-07-18 36.04 36.94 35.83 36.31 0.2M
2025-07-17 35.56 36.36 35.30 36.21 0.1M
2025-07-16 35.40 35.96 35.17 35.75 0.2M
2025-07-15 35.26 35.64 34.69 35.15 0.2M
2025-07-14 35.02 35.69 34.49 35.30 0.2M
2025-07-11 35.28 35.28 34.45 35.02 0.2M
2025-07-10 34.15 35.75 33.91 35.45 0.5M
2025-07-09 33.49 35.11 33.03 34.58 0.3M
2025-07-08 32.64 33.39 32.30 33.28 0.2M
2025-07-07 33.17 33.36 32.20 32.41 0.2M
2025-07-03 32.72 33.06 32.60 33.02 0.1M
2025-07-02 33.00 33.95 32.49 32.75 0.5M
2025-07-01 31.55 33.72 31.37 32.84 0.4M
2025-06-30 31.13 31.78 30.76 31.38 0.3M
2025-06-27 32.10 32.49 30.86 31.12 0.2M
2025-06-26 32.02 32.55 31.97 32.02 0.2M
2025-06-25 32.02 32.35 30.83 32.01 0.4M
2025-06-24 31.15 32.06 30.93 32.01 0.8M
2025-06-23 31.28 31.99 30.80 31.12 0.3M
2025-06-20 31.90 32.28 31.28 31.34 0.3M
2025-06-18 32.35 32.86 31.50 31.70 0.4M
2025-06-17 32.79 33.50 31.52 32.36 0.4M
2025-06-16 34.68 34.68 32.57 32.91 0.4M
2025-06-13 35.36 36.01 34.28 34.68 0.4M
2025-06-12 35.50 36.85 35.00 35.63 1.1M
2025-06-11 36.20 37.10 35.51 35.56 0.5M
2025-06-10 36.31 37.56 35.10 35.93 0.5M
2025-06-09 37.25 37.46 35.38 36.07 0.8M
2025-06-06 37.82 38.60 37.08 37.25 0.5M
2025-06-05 37.81 38.29 37.12 38.02 0.2M
2025-06-04 38.50 39.33 37.55 37.70 0.3M
2025-06-03 38.50 39.05 37.95 38.64 0.4M
2025-06-02 37.03 39.28 36.65 38.65 1.0M
2025-05-30 34.86 36.97 34.35 36.60 0.8M
2025-05-29 31.84 35.08 31.34 35.04 1.1M
2025-05-28 32.55 33.00 31.14 31.49 1.1M
2025-05-27 33.11 33.30 31.99 32.04 0.8M
2025-05-23 30.88 31.33 28.79 31.16 0.1M
2025-05-22 31.56 31.75 31.10 31.21 0.1M
2025-05-21 32.45 32.99 31.03 31.66 0.3M
2025-05-20 30.60 32.72 29.73 32.39 0.4M
2025-05-19 30.36 31.46 30.27 31.00 0.4M
2025-05-16 29.24 30.50 28.72 30.37 0.4M
2025-05-15 27.80 29.23 27.44 29.06 0.5M
2025-05-14 28.53 29.25 27.47 27.69 0.4M
2025-05-13 29.42 29.42 27.90 28.55 0.5M
2025-05-12 29.12 29.65 28.25 29.54 0.3M
2025-05-09 29.86 30.19 28.35 28.40 0.3M
2025-05-08 29.96 30.40 28.83 29.79 0.5M
2025-05-07 29.95 30.44 27.88 29.92 0.3M
2025-05-06 30.50 30.63 27.90 28.06 0.2M
2025-05-05 30.30 30.88 29.50 30.63 0.2M
2025-05-02 30.22 31.38 30.22 30.46 0.1M
2025-05-01 30.01 30.59 29.66 30.15 0.1M
2025-04-30 30.27 30.76 30.01 30.10 0.1M
2025-04-29 30.88 31.06 30.28 30.47 0.1M
2025-04-28 30.21 31.20 30.21 30.61 0.2M
2025-04-25 30.60 31.03 29.97 30.16 0.3M
2025-04-24 29.83 30.43 29.01 30.36 0.2M
2025-04-23 29.30 30.85 27.55 29.80 0.2M
2025-04-22 29.54 29.85 27.85 29.52 0.3M
2025-04-21 28.28 30.00 28.00 29.41 0.4M
2025-04-17 27.65 28.55 27.06 28.41 0.2M
2025-04-16 27.09 28.18 26.37 27.87 0.7M
2025-04-15 26.83 27.68 26.76 27.31 0.4M
2025-04-14 27.16 27.49 26.37 26.92 0.2M
2025-04-11 26.00 26.75 25.00 26.59 0.3M
2025-04-10 26.00 26.29 24.61 25.82 0.5M
2025-04-09 24.09 26.31 23.15 26.12 0.4M
2025-04-08 26.83 27.67 24.49 24.53 0.3M
2025-04-07 25.84 27.20 24.84 26.28 0.8M
2025-04-04 28.32 28.56 27.19 27.26 0.3M
2025-04-03 28.73 29.58 28.41 29.04 0.2M
2025-04-02 28.43 29.90 28.43 29.43 0.6M
2025-04-01 29.65 29.67 28.39 28.63 0.9M
2025-03-31 29.03 29.84 28.00 29.67 0.3M
2025-03-28 30.20 30.50 29.29 29.58 0.2M
2025-03-27 29.03 30.34 28.92 30.13 0.6M
2025-03-26 30.00 30.00 29.07 29.47 0.3M
2025-03-25 30.04 30.04 29.03 29.32 0.2M
2025-03-24 29.96 30.01 29.09 29.64 0.4M
2025-03-21 30.02 30.97 29.22 29.81 0.4M
2025-03-20 29.60 31.64 29.21 30.43 0.6M
2025-03-19 28.73 29.21 28.07 28.71 0.1M
2025-03-18 29.82 30.32 28.07 28.38 0.2M
2025-03-17 28.63 30.36 28.59 30.04 1.8M
2025-03-14 28.73 29.84 28.41 28.80 0.3M
2025-03-13 28.68 28.79 27.98 28.27 0.3M
2025-03-12 28.44 29.33 28.11 29.05 0.3M
2025-03-11 29.82 29.82 27.19 28.42 0.5M
2025-03-10 29.52 30.44 28.99 29.00 0.2M
2025-03-07 31.04 31.20 29.42 29.80 0.2M
2025-03-06 30.00 31.15 29.76 30.81 0.3M
2025-03-05 29.40 30.28 29.22 30.25 0.2M
2025-03-04 29.00 29.57 28.24 29.25 0.2M
2025-03-03 29.78 30.01 28.52 28.88 0.2M
2025-02-28 29.66 30.38 28.66 29.37 0.2M
2025-02-27 29.97 31.31 29.28 29.58 0.3M
2025-02-26 28.00 31.44 28.00 30.77 0.5M
2025-02-25 29.65 30.96 29.04 29.21 0.4M
2025-02-24 29.85 30.41 29.31 29.99 0.5M
2025-02-21 29.88 30.35 29.45 29.92 0.1M
2025-02-20 29.68 30.49 29.16 29.87 0.2M
2025-02-19 29.33 29.93 29.03 29.77 0.1M
2025-02-18 30.25 30.74 28.92 29.20 0.2M
2025-02-14 29.75 30.72 28.41 29.60 0.1M
2025-02-13 29.77 30.05 29.21 29.74 0.1M
2025-02-12 28.27 29.79 28.10 29.56 0.1M
2025-02-11 29.75 30.12 28.00 28.21 0.3M
2025-02-10 30.45 30.45 29.19 29.44 0.1M
2025-02-07 30.00 30.39 29.13 30.05 0.2M
2025-02-06 30.89 31.97 29.86 29.97 0.2M
2025-02-05 30.65 31.38 30.27 30.59 0.2M
2025-02-04 31.18 31.94 30.74 30.76 0.1M
2025-02-03 32.11 32.68 31.02 31.17 0.1M
2025-01-31 32.58 33.60 31.76 32.88 0.2M
2025-01-30 32.02 33.06 31.42 32.61 0.2M
2025-01-29 32.25 32.98 31.16 31.64 0.1M
2025-01-28 32.52 33.54 31.73 32.08 0.1M
2025-01-27 32.52 33.93 32.01 32.26 0.1M
2025-01-24 32.90 33.37 31.74 33.00 0.2M
2025-01-23 31.15 33.10 30.81 32.70 0.3M
2025-01-22 30.00 31.32 29.97 31.02 0.5M
2025-01-21 29.22 30.99 29.00 30.00 0.2M
2025-01-17 29.28 29.76 28.52 29.02 0.2M
2025-01-16 29.44 29.91 28.31 29.10 0.2M
2025-01-15 29.00 29.99 28.22 29.44 0.8M
2025-01-14 30.20 30.24 28.50 28.56 0.3M
2025-01-13 30.23 30.77 29.30 30.03 0.2M
2025-01-10 29.48 30.56 29.19 30.40 0.3M
2025-01-08 30.88 31.38 30.17 30.23 0.2M
2025-01-07 30.19 31.65 29.86 30.82 0.2M
2025-01-06 30.24 30.26 29.40 29.87 0.2M
2025-01-03 29.97 30.22 29.46 29.86 0.1M
2025-01-02 29.50 30.42 29.25 29.82 0.4M