U.S. markets open in 6 hours 29 minutes

Immunocore Holdings plc (IMCR)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
39.69-0.84 (-2.07%)
Al cierre: 04:00PM EDT
39.69 0.00 (0.00%)
Fuera de horario: 04:00PM EDT
Periodo de tiempo:
14 jun 2023 - 14 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 jun 202440.5740.5738.8839.6939.69955,800
12 jun 202441.8242.0840.4740.5340.53690,900
11 jun 202440.2341.4138.7841.1041.102,017,300
10 jun 202441.1941.6039.6140.4440.441,096,000
07 jun 202442.6143.1241.3741.6841.68778,800
06 jun 202443.0143.3542.2642.6942.69455,700
05 jun 202443.1243.3342.1143.0543.05758,100
04 jun 202442.6443.9741.9543.3143.311,753,000
03 jun 202448.4148.5041.1142.7442.743,011,900
31 may 202446.5349.0546.4648.9848.981,184,600
30 may 202446.1247.3746.0646.7146.711,058,900
29 may 202446.3646.5244.5445.7045.70715,600
28 may 202446.1846.6845.1346.3046.301,005,800
24 may 202445.0046.8841.0146.0546.055,140,200
23 may 202450.1550.5047.8947.9847.981,182,400
22 may 202451.0051.5049.9050.4750.471,844,200
21 may 202453.0053.4050.8251.0051.001,280,300
20 may 202453.1453.5052.2553.1553.151,197,600
17 may 202454.6255.0753.1953.2953.29788,900
16 may 202455.6255.6454.1354.2554.25730,500
15 may 202456.5958.3655.5256.0156.01711,000
14 may 202457.0057.8855.7055.8555.85227,400
13 may 202458.7359.8256.2156.9956.99745,800
10 may 202459.8660.2558.5158.9558.95335,600
09 may 202460.8361.4859.5159.8559.85540,500
08 may 202459.3261.9959.3261.3261.32243,100
07 may 202461.8962.2260.5561.0461.04277,800
06 may 202460.2562.7459.7061.9161.91473,300
03 may 202459.5062.2459.2160.2360.23373,900
02 may 202459.6660.9058.7659.4659.46396,800
01 may 202458.9260.2058.7559.0559.05511,700
30 abr 202458.0560.1357.9359.0859.08334,200
29 abr 202458.5860.0257.6058.1058.10538,500
26 abr 202457.7558.9456.1058.4658.46403,600
25 abr 202458.3759.4157.3458.0058.00496,600
24 abr 202457.2558.5955.9258.4758.47394,900
23 abr 202456.4057.9856.2557.3157.31302,200
22 abr 202456.1157.3055.5455.8255.82295,800
19 abr 202454.5256.1553.7955.6855.68447,700
18 abr 202455.0955.0952.7254.7454.74434,200
17 abr 202453.3755.0852.1454.5854.58678,000
16 abr 202455.3855.5053.2053.3753.37699,000
15 abr 202456.5357.3555.4555.5455.54579,200
12 abr 202459.0759.0756.3356.5356.53358,800
11 abr 202459.1560.0158.0359.0759.07357,900
10 abr 202457.2659.5155.6858.8158.81651,700
09 abr 202460.9261.0657.6558.0858.08682,500
08 abr 202463.9263.9460.0060.5060.50257,300
05 abr 202462.9064.1062.5063.5063.50207,600
04 abr 202463.8064.1162.1962.2162.21336,900
03 abr 202463.4964.4762.8963.7563.75150,500
02 abr 202462.7763.7861.8863.4863.48567,500
01 abr 202465.7766.0062.8162.9462.94627,800
28 mar 202463.5065.4363.0165.0065.00358,000
27 mar 202462.5263.7461.5263.5863.58236,000
26 mar 202462.5562.5961.1761.6661.66132,700
25 mar 202463.4864.4862.3862.5262.52247,600
22 mar 202462.3864.1761.6563.5163.51344,600
21 mar 202462.9563.6561.1661.8961.89238,600
20 mar 202462.0063.5160.6062.9062.90530,300
19 mar 202459.8362.0059.4361.6161.61375,000
18 mar 202460.8361.3759.5560.4960.49557,000
15 mar 202460.0161.0459.5160.8360.83273,600
14 mar 202461.0061.8559.3660.1460.14432,000
13 mar 202461.5462.4160.8561.8261.82372,500
12 mar 202460.3361.5560.2061.2361.23521,700
11 mar 202461.6862.7060.6160.9660.96231,900
08 mar 202463.0864.5361.5261.6161.61407,600
07 mar 202463.2264.8662.8363.0363.03274,000
06 mar 202465.3565.9063.8163.9763.97751,200
05 mar 202465.3767.3064.3265.0665.06830,600
04 mar 202468.2068.4364.3165.3765.37536,900
01 mar 202467.2268.9466.7367.4167.41752,600
29 feb 202471.1972.0566.2667.2267.22436,500
28 feb 202468.5170.4867.0869.2169.21598,300
27 feb 202471.9172.5668.8370.4570.45671,200
26 feb 202470.2471.8570.0970.9770.97362,000
23 feb 202469.8870.5368.8669.8669.86348,700
22 feb 202470.8871.5569.2069.4369.43236,900
21 feb 202468.8470.4168.2670.2470.24240,600
20 feb 202470.0070.7868.8269.0969.09196,400
16 feb 202470.0071.1068.8269.9969.99307,100
15 feb 202472.8873.1670.2570.5070.50631,000
14 feb 202472.6273.8671.1071.6571.65248,500
13 feb 202472.6774.0871.2971.9971.99218,400
12 feb 202474.8375.3073.5274.5274.52316,000
09 feb 202475.5175.5174.0074.6174.61311,900
08 feb 202475.1775.8574.3174.9374.93305,600
07 feb 202475.5076.1474.8775.3675.36327,000
06 feb 202473.7075.6172.3175.2075.20175,400
05 feb 202474.1875.3671.7473.8073.80288,800
02 feb 202474.2875.7872.6873.7473.74395,500
01 feb 202472.2976.9871.9275.2175.21927,500
31 ene 202469.7872.8969.1272.2972.292,030,600
30 ene 202466.3470.8864.5067.6467.644,878,700
29 ene 202469.9972.2368.0072.1072.10223,800
26 ene 202471.6371.8069.5069.9869.98148,800
25 ene 202471.9573.0470.3871.6771.67434,600
24 ene 202472.6873.7671.5171.8071.80309,500
23 ene 202472.1072.2070.6772.0872.08259,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...