Immunocore Holdings plc (IMCR) Exchange: NASDAQ

Data as of March 28, 2024

$61.66 ($-0.86) -1.38%

Immunocore Holdings plc - Daily Information
Click for more stock information on Immunocore Holdings plc.
Daily Information Data
Date March 28, 2024
Open $62.55
Previous Close $61.66
High $62.59
Low $61.17
Adjusted Open $62.55
Previous Adjusted Close $61.66
Adjusted High $62.59
Adjusted Low $61.17

About Immunocore Holdings plc (IMCR)

Immunocore Holdings plc (IMCR), is a UK-based biotechnology company that has developed a platform called ImmTACs which is a T cell receptor (TCR) therapy. IMCR has continuously developed its technology platform and is poised to transform the fight against cancer. Initially established in 2008, the company has grown significantly and now employs 650 people across offices in the UK and US. IMCR is supported by major pharmaceutical and life science companies and several renowned charitable organizations and has secured hundreds of millions of dollars in investment since it was founded. IMCR is making strides to become a major player in the immunotherapy field and has already made several clinical successes with its leading compounds. With a diversified pipeline of compounds and a strong team at the helm, IMCR has positioned itself to make a tremendous impact on the way cancer and other diseases are treated in the near future.

Historical Stock Data for Immunocore Holdings plc (IMCR)

Date Open High Low Close Adj.Close Volume
2024-03-26 $62.55 $62.59 $61.17 $61.66 $61.66 132,742
2024-03-25 $63.48 $64.48 $62.38 $62.52 $62.52 247,597
2024-03-22 $62.38 $64.17 $61.65 $63.51 $63.51 344,605
2024-03-21 $62.95 $63.66 $61.16 $61.89 $61.89 238,606
2024-03-20 $62.00 $63.51 $60.60 $62.90 $62.90 530,290
2024-03-19 $59.83 $62.00 $59.43 $61.61 $61.61 375,007
2024-03-18 $60.83 $61.37 $59.55 $60.49 $60.49 557,017
2024-03-15 $60.01 $61.04 $59.51 $60.83 $60.83 273,568
2024-03-14 $61.00 $61.85 $59.36 $60.14 $60.14 431,791
2024-03-13 $61.54 $62.41 $60.85 $61.82 $61.82 372,537
2024-03-12 $60.33 $61.55 $60.20 $61.23 $61.23 520,567
2024-03-11 $61.68 $62.70 $60.61 $60.96 $60.96 231,880
2024-03-08 $63.08 $64.53 $61.52 $61.61 $61.61 407,588
2024-03-07 $63.22 $64.86 $62.83 $63.03 $63.03 273,971
2024-03-06 $65.35 $65.90 $63.81 $63.97 $63.97 751,195
2024-03-05 $65.37 $67.30 $64.32 $65.06 $65.06 830,665
2024-03-04 $68.20 $68.43 $64.31 $65.37 $65.37 536,870
2024-03-01 $67.22 $68.94 $66.73 $67.41 $67.41 752,643
2024-02-29 $71.19 $72.05 $66.26 $67.22 $67.22 436,543
2024-02-28 $68.51 $70.48 $67.08 $69.21 $69.21 598,288
2024-02-27 $71.91 $72.56 $68.83 $70.45 $70.45 671,170
2024-02-26 $70.24 $71.85 $70.09 $70.97 $70.97 361,976
2024-02-23 $69.88 $70.53 $68.86 $69.86 $69.86 348,730
2024-02-22 $70.88 $71.55 $69.20 $69.43 $69.43 236,879
2024-02-21 $68.84 $70.41 $68.26 $70.24 $70.24 240,561
2024-02-20 $70.00 $70.78 $68.82 $69.09 $69.09 196,351
2024-02-16 $70.00 $71.10 $68.82 $69.99 $69.99 307,104
2024-02-15 $72.88 $73.16 $70.25 $70.50 $70.50 631,026
2024-02-14 $72.62 $73.86 $71.10 $71.65 $71.65 248,536
2024-02-13 $72.67 $74.08 $71.29 $71.99 $71.99 218,391
2024-02-12 $74.83 $75.30 $73.52 $74.52 $74.52 315,990
2024-02-09 $75.51 $75.51 $74.01 $74.61 $74.61 312,020
2024-02-08 $75.17 $75.85 $74.31 $74.93 $74.93 305,570
2024-02-07 $75.50 $76.15 $74.87 $75.36 $75.36 326,972
2024-02-06 $73.70 $75.61 $72.31 $75.20 $75.20 175,423
2024-02-05 $74.18 $75.37 $71.74 $73.80 $73.80 288,776
2024-02-02 $74.28 $75.78 $72.68 $73.74 $73.74 395,515
2024-02-01 $72.29 $76.98 $71.92 $75.21 $75.21 927,503
2024-01-31 $69.78 $72.89 $69.12 $72.29 $72.29 2,030,593
2024-01-30 $66.34 $70.88 $64.50 $67.64 $67.64 4,878,692
2024-01-29 $69.99 $72.23 $68.00 $72.10 $72.10 223,798
2024-01-26 $71.63 $71.80 $69.50 $69.98 $69.98 148,835
2024-01-25 $71.95 $73.04 $70.38 $71.67 $71.67 434,561
2024-01-24 $72.68 $73.76 $71.51 $71.80 $71.80 309,450
2024-01-23 $72.10 $72.20 $70.67 $72.08 $72.08 259,059
2024-01-22 $70.59 $72.71 $70.08 $71.92 $71.92 251,670
2024-01-19 $69.34 $70.36 $68.45 $70.02 $70.02 187,407
2024-01-18 $72.64 $72.64 $68.69 $69.47 $69.47 346,910
2024-01-17 $71.81 $72.92 $70.21 $72.54 $72.54 526,433
2024-01-16 $70.98 $72.65 $70.37 $72.24 $72.24 399,708
2024-01-12 $73.02 $74.77 $71.26 $71.56 $71.56 479,199
2024-01-11 $72.75 $74.24 $71.55 $73.79 $73.79 475,774
2024-01-10 $74.00 $74.75 $71.42 $72.71 $72.71 274,666
2024-01-09 $68.85 $73.86 $67.24 $73.69 $73.69 379,823
2024-01-08 $67.57 $69.69 $64.40 $69.55 $69.55 861,805
2024-01-05 $68.47 $69.25 $61.29 $66.55 $66.55 711,627
2024-01-04 $70.77 $71.97 $68.64 $69.67 $69.67 275,518
2024-01-03 $70.66 $72.99 $69.29 $70.78 $70.78 394,768
2024-01-02 $67.51 $71.78 $66.80 $71.64 $71.64 349,019
2023-12-29 $68.62 $69.35 $67.70 $68.32 $68.32 189,620
2023-12-28 $69.85 $70.98 $68.55 $68.58 $68.58 195,302
2023-12-27 $68.14 $70.00 $67.79 $69.50 $69.50 442,205
2023-12-26 $66.40 $68.56 $66.24 $68.04 $68.04 263,790
2023-12-22 $61.93 $65.64 $60.81 $65.57 $65.57 280,239
2023-12-21 $58.89 $61.49 $58.69 $61.09 $61.09 270,655
2023-12-20 $60.79 $61.38 $58.18 $58.29 $58.29 390,275
2023-12-19 $61.96 $62.81 $61.03 $61.65 $61.65 544,752
2023-12-18 $65.37 $65.37 $61.10 $62.49 $62.49 389,994
2023-12-15 $64.00 $65.26 $62.81 $64.17 $64.17 437,980
2023-12-14 $65.11 $65.11 $62.41 $63.91 $63.91 504,454
2023-12-13 $62.16 $65.16 $62.06 $64.91 $64.91 602,834
2023-12-12 $58.00 $62.08 $57.80 $61.87 $61.87 480,540
2023-12-11 $58.10 $58.83 $57.48 $58.50 $58.50 330,717
2023-12-08 $55.84 $58.48 $54.82 $57.99 $57.99 547,172
2023-12-07 $52.98 $55.66 $52.98 $55.53 $55.53 367,961
2023-12-06 $52.58 $53.95 $52.20 $53.13 $53.13 283,050
2023-12-05 $51.46 $52.99 $51.35 $52.58 $52.58 321,762
2023-12-04 $52.18 $53.18 $51.53 $51.97 $51.97 429,849
2023-12-01 $52.63 $53.22 $51.82 $52.64 $52.64 367,414
2023-11-30 $49.43 $53.00 $49.43 $52.73 $52.73 654,062
2023-11-29 $48.26 $49.84 $48.26 $49.36 $49.36 185,163
2023-11-28 $47.69 $49.17 $47.59 $47.96 $47.96 560,709
2023-11-27 $45.89 $48.46 $45.63 $47.99 $47.99 395,711
2023-11-24 $45.02 $47.20 $45.02 $45.93 $45.93 181,602
2023-11-22 $45.32 $46.51 $44.25 $45.67 $45.67 366,960
2023-11-21 $45.40 $46.05 $44.11 $45.15 $45.15 300,710
2023-11-20 $46.90 $47.66 $45.03 $45.50 $45.50 600,692
2023-11-17 $47.58 $47.87 $45.88 $46.94 $46.94 190,847
2023-11-16 $47.66 $47.66 $44.54 $46.89 $46.89 448,852
2023-11-15 $48.61 $50.12 $47.87 $47.94 $47.94 223,859
2023-11-14 $51.20 $52.00 $47.60 $49.00 $49.00 268,982
2023-11-13 $50.75 $50.77 $48.75 $50.04 $50.04 425,283
2023-11-10 $49.01 $50.32 $47.69 $50.19 $50.19 173,221
2023-11-09 $52.00 $52.00 $47.59 $48.87 $48.87 559,449
2023-11-08 $51.00 $52.52 $50.12 $51.95 $51.95 438,475
2023-11-07 $48.25 $50.94 $47.51 $50.71 $50.71 286,048
2023-11-06 $49.15 $49.32 $47.85 $47.97 $47.97 349,950
2023-11-03 $47.33 $50.21 $47.33 $49.15 $49.15 413,935
2023-11-02 $47.27 $47.27 $45.83 $46.53 $46.53 163,682
2023-11-01 $44.11 $45.63 $43.36 $45.37 $45.37 295,662
2023-10-31 $44.79 $45.14 $42.49 $44.40 $44.40 399,142
2023-10-30 $43.64 $44.03 $42.21 $43.78 $43.78 262,072
2023-10-27 $45.89 $45.89 $42.43 $42.85 $42.85 470,128
2023-10-26 $46.60 $47.24 $45.20 $45.91 $45.91 141,377
2023-10-25 $45.41 $47.14 $45.00 $46.14 $46.14 193,847
2023-10-24 $45.95 $46.66 $44.39 $45.54 $45.54 356,928
2023-10-23 $47.47 $48.97 $46.23 $46.26 $46.26 215,886
2023-10-20 $48.41 $49.22 $47.05 $47.27 $47.27 202,151
2023-10-19 $50.55 $51.47 $48.39 $48.74 $48.74 340,534
2023-10-18 $50.13 $50.62 $47.92 $50.44 $50.44 272,515
2023-10-17 $50.51 $51.91 $50.17 $50.30 $50.30 181,148
2023-10-16 $50.17 $50.74 $49.09 $50.54 $50.54 241,835
2023-10-13 $48.42 $50.37 $47.81 $50.19 $50.19 254,743
2023-10-12 $48.54 $48.76 $47.09 $48.30 $48.30 119,949
2023-10-11 $49.10 $49.78 $48.46 $48.48 $48.48 228,618
2023-10-10 $47.47 $48.98 $47.04 $48.91 $48.91 135,511
2023-10-09 $47.42 $48.06 $46.73 $47.72 $47.72 87,450
2023-10-06 $46.48 $47.72 $45.99 $47.28 $47.28 104,650
2023-10-05 $45.70 $47.60 $44.72 $46.91 $46.91 292,508
2023-10-04 $47.75 $48.93 $44.81 $45.75 $45.75 296,775
2023-10-03 $48.02 $49.07 $47.61 $48.25 $48.25 167,875
2023-10-02 $51.61 $51.61 $47.61 $48.02 $48.02 265,326
2023-09-29 $51.41 $52.36 $50.71 $51.90 $51.90 243,736
2023-09-28 $50.76 $51.35 $49.61 $51.12 $51.12 257,621
2023-09-27 $50.97 $51.51 $49.74 $50.67 $50.67 296,370
2023-09-26 $51.32 $53.10 $50.17 $50.80 $50.80 439,187
2023-09-25 $51.83 $52.27 $49.54 $51.14 $51.14 417,916
2023-09-22 $51.62 $52.35 $50.52 $52.04 $52.04 283,965
2023-09-21 $49.95 $51.69 $49.36 $51.30 $51.30 514,726
2023-09-20 $51.75 $52.65 $49.40 $49.50 $49.50 269,646
2023-09-19 $51.11 $52.30 $50.37 $51.31 $51.31 200,943
2023-09-18 $52.00 $52.72 $51.32 $51.79 $51.79 464,618
2023-09-15 $53.80 $54.55 $52.21 $52.79 $52.79 179,577
2023-09-14 $52.56 $54.13 $52.32 $53.80 $53.80 449,010
2023-09-13 $54.72 $55.07 $53.16 $53.17 $53.17 248,105
2023-09-12 $56.09 $56.22 $53.87 $54.02 $54.02 181,249
2023-09-11 $56.31 $56.90 $55.49 $55.69 $55.69 71,330
2023-09-08 $57.22 $57.27 $55.26 $55.86 $55.86 356,671
2023-09-07 $57.09 $57.09 $55.37 $56.86 $56.86 308,763
2023-09-06 $57.50 $58.00 $56.72 $56.89 $56.89 141,226
2023-09-05 $56.95 $57.92 $56.25 $57.35 $57.35 129,308
2023-09-01 $56.30 $57.46 $55.84 $57.27 $57.27 135,836
2023-08-31 $55.21 $56.84 $55.21 $56.27 $56.27 134,700
2023-08-30 $55.58 $56.58 $55.13 $55.90 $55.90 128,774
2023-08-29 $55.68 $56.44 $55.32 $55.67 $55.67 175,366
2023-08-28 $57.41 $58.65 $56.17 $56.39 $56.39 164,954
2023-08-25 $58.10 $58.47 $57.02 $57.54 $57.54 305,612
2023-08-24 $58.95 $59.57 $57.71 $57.94 $57.94 149,333
2023-08-23 $59.80 $60.69 $59.30 $59.57 $59.57 202,779
2023-08-22 $59.53 $60.51 $59.12 $59.66 $59.66 248,589
2023-08-21 $58.87 $60.75 $57.00 $59.86 $59.86 180,887
2023-08-18 $57.67 $59.57 $57.03 $58.97 $58.97 225,106
2023-08-17 $59.19 $60.23 $58.13 $58.29 $58.29 194,210
2023-08-16 $61.12 $61.33 $59.34 $59.69 $59.69 213,321
2023-08-15 $59.00 $60.91 $58.50 $60.25 $60.25 263,361
2023-08-14 $61.95 $61.95 $59.58 $60.70 $60.70 308,140
2023-08-11 $62.21 $62.80 $59.01 $61.89 $61.89 357,019
2023-08-10 $64.77 $65.57 $59.67 $61.66 $61.66 674,043
2023-08-09 $63.34 $64.59 $62.84 $64.01 $64.01 208,001
2023-08-08 $62.30 $64.30 $60.65 $62.90 $62.90 116,279
2023-08-07 $62.70 $63.30 $62.07 $62.34 $62.34 183,769
2023-08-04 $64.00 $64.91 $62.02 $63.14 $63.14 109,746
2023-08-03 $64.88 $65.28 $63.41 $64.20 $64.20 139,127
2023-08-02 $66.16 $67.43 $65.18 $65.67 $65.67 197,059
2023-08-01 $65.12 $67.10 $64.51 $66.60 $66.60 159,794
2023-07-31 $65.89 $66.60 $64.93 $65.98 $65.98 77,728
2023-07-28 $64.34 $67.04 $63.73 $65.78 $65.78 202,703
2023-07-27 $65.01 $65.23 $63.00 $64.15 $64.15 100,167
2023-07-26 $65.48 $66.24 $64.97 $65.04 $65.04 76,052
2023-07-25 $64.14 $66.63 $63.99 $65.70 $65.70 104,270
2023-07-24 $65.63 $66.83 $62.80 $64.49 $64.49 167,495
2023-07-21 $63.14 $65.13 $62.54 $64.89 $64.89 107,108
2023-07-20 $63.18 $64.12 $62.32 $63.01 $63.01 146,084
2023-07-19 $63.93 $65.01 $62.77 $63.67 $63.67 135,482
2023-07-18 $64.00 $66.36 $63.56 $63.87 $63.87 330,556
2023-07-17 $62.35 $64.19 $62.02 $63.50 $63.50 272,104
2023-07-14 $62.55 $63.90 $62.03 $63.40 $63.40 97,046
2023-07-13 $64.47 $64.47 $62.29 $62.55 $62.55 123,100
2023-07-12 $65.00 $65.29 $64.00 $64.10 $64.10 270,259
2023-07-11 $65.00 $65.00 $62.87 $64.99 $64.99 125,291
2023-07-10 $62.51 $65.00 $61.65 $64.74 $64.74 128,977
2023-07-07 $63.19 $64.27 $62.19 $62.26 $62.26 275,470
2023-07-06 $60.06 $63.05 $59.31 $62.98 $62.98 231,842
2023-07-05 $58.75 $61.24 $58.11 $60.45 $60.45 245,273
2023-07-03 $59.45 $59.45 $57.38 $58.56 $58.56 80,777
2023-06-30 $57.99 $60.68 $57.34 $59.96 $59.96 240,414
2023-06-29 $56.02 $57.96 $54.95 $57.52 $57.52 157,863
2023-06-28 $55.00 $56.88 $54.41 $56.16 $56.16 152,728
2023-06-27 $56.87 $57.23 $55.19 $56.34 $56.34 124,205
2023-06-26 $60.05 $61.18 $55.66 $56.30 $56.30 221,847
2023-06-23 $58.54 $59.83 $56.16 $59.58 $59.58 79,454
2023-06-22 $59.83 $61.14 $59.23 $59.39 $59.39 134,789
2023-06-21 $60.48 $61.03 $58.63 $60.38 $60.38 150,361
2023-06-20 $60.00 $61.26 $60.00 $60.56 $60.56 200,696
2023-06-16 $58.28 $60.59 $57.51 $60.42 $60.42 456,105
2023-06-15 $57.75 $58.50 $56.46 $57.94 $57.94 152,549
2023-06-14 $57.33 $58.21 $56.89 $57.76 $57.76 115,950
2023-06-13 $57.50 $59.29 $57.07 $57.40 $57.40 312,221
2023-06-12 $57.18 $58.50 $56.61 $58.00 $58.00 227,758
2023-06-09 $58.24 $58.50 $56.44 $56.99 $56.99 308,340
2023-06-08 $55.12 $58.03 $54.00 $57.90 $57.90 309,632
2023-06-07 $55.03 $55.90 $53.36 $55.35 $55.35 265,952
2023-06-06 $55.85 $55.94 $54.76 $55.03 $55.03 220,433
2023-06-05 $56.30 $57.12 $55.02 $56.23 $56.23 180,244
2023-06-02 $55.30 $56.40 $54.35 $56.35 $56.35 164,913
2023-06-01 $54.94 $55.92 $53.73 $55.05 $55.05 125,030
2023-05-31 $54.30 $55.54 $53.16 $55.18 $55.18 180,559
2023-05-30 $57.00 $57.00 $52.49 $54.24 $54.24 275,016
2023-05-26 $56.59 $57.23 $55.79 $57.20 $57.20 125,803
2023-05-25 $57.86 $58.09 $56.20 $56.67 $56.67 284,768
2023-05-24 $57.17 $58.46 $56.19 $58.10 $58.10 239,438
2023-05-23 $56.47 $57.79 $56.11 $57.41 $57.41 197,526
2023-05-22 $56.80 $58.00 $56.02 $57.01 $57.01 240,160
2023-05-19 $55.93 $56.75 $54.26 $56.65 $56.65 276,627
2023-05-18 $56.01 $56.29 $54.93 $55.47 $55.47 289,179
2023-05-17 $59.14 $59.14 $55.71 $56.25 $56.25 232,079
2023-05-16 $60.02 $60.18 $57.60 $58.69 $58.69 253,966
2023-05-15 $61.20 $63.08 $61.20 $61.64 $61.64 439,851
2023-05-12 $59.23 $61.78 $59.00 $61.47 $61.47 745,654
2023-05-11 $60.22 $60.22 $58.30 $58.86 $58.86 344,753
2023-05-10 $59.52 $60.56 $58.76 $59.86 $59.86 210,571
2023-05-09 $59.75 $60.50 $58.93 $59.75 $59.75 221,688
2023-05-08 $60.00 $60.10 $58.51 $59.87 $59.87 211,258
2023-05-05 $59.20 $60.07 $59.00 $59.83 $59.83 157,916
2023-05-04 $58.21 $59.47 $58.17 $58.61 $58.61 186,822
2023-05-03 $57.05 $59.48 $56.65 $59.01 $59.01 258,585
2023-05-02 $57.69 $58.24 $56.20 $57.58 $57.58 385,846
2023-05-01 $57.83 $60.28 $57.83 $58.34 $58.34 296,341
2023-04-28 $58.61 $59.10 $57.91 $58.05 $58.05 131,928
2023-04-27 $59.72 $60.44 $58.59 $58.79 $58.79 185,214
2023-04-26 $60.73 $60.73 $58.44 $59.58 $59.58 346,469
2023-04-25 $59.07 $61.57 $58.70 $60.72 $60.72 169,202
2023-04-24 $61.93 $62.00 $58.08 $58.87 $58.87 347,959
2023-04-21 $59.99 $62.00 $58.73 $61.59 $61.59 577,730
2023-04-20 $59.42 $59.98 $58.83 $59.56 $59.56 192,224
2023-04-19 $58.61 $60.05 $58.43 $59.80 $59.80 374,176
2023-04-18 $58.28 $58.95 $57.20 $58.87 $58.87 225,190
2023-04-17 $55.00 $57.32 $54.45 $57.13 $57.13 549,926
2023-04-14 $53.02 $55.05 $53.02 $54.81 $54.81 380,128
2023-04-13 $50.51 $53.19 $50.50 $53.02 $53.02 269,627
2023-04-12 $50.69 $51.34 $50.07 $50.19 $50.19 130,392
2023-04-11 $51.56 $52.24 $50.11 $50.51 $50.51 225,521
2023-04-10 $50.69 $51.29 $49.51 $51.16 $51.16 91,715
2023-04-06 $48.46 $50.99 $48.46 $50.57 $50.57 98,455
2023-04-05 $49.28 $50.12 $46.94 $48.54 $48.54 339,988
2023-04-04 $49.61 $50.61 $48.45 $49.40 $49.40 217,671
2023-04-03 $48.38 $50.63 $48.32 $49.40 $49.40 263,835
2023-03-31 $48.87 $50.90 $48.74 $49.44 $49.44 450,321
2023-03-30 $49.37 $50.62 $46.73 $47.52 $47.52 299,302
2023-03-29 $46.40 $48.64 $46.34 $47.86 $47.86 247,504
2023-03-28 $46.71 $47.53 $45.91 $46.12 $46.12 190,368
2023-03-27 $46.93 $48.40 $45.92 $47.04 $47.04 193,033
2023-03-24 $48.12 $48.12 $44.80 $46.71 $46.71 396,900
2023-03-23 $49.58 $50.60 $46.32 $47.36 $47.36 164,478
2023-03-22 $50.15 $50.57 $49.00 $49.18 $49.18 200,115
2023-03-21 $51.60 $51.96 $50.70 $50.82 $50.82 72,985
2023-03-20 $51.00 $51.51 $49.87 $51.03 $51.03 124,169
2023-03-17 $53.09 $53.09 $50.00 $51.04 $51.04 282,518
2023-03-16 $52.39 $54.16 $51.98 $53.51 $53.51 189,595
2023-03-15 $51.98 $52.85 $51.38 $52.66 $52.66 161,580
2023-03-14 $52.82 $53.19 $51.42 $52.80 $52.80 454,194
2023-03-13 $51.41 $53.20 $50.23 $52.32 $52.32 264,722
2023-03-10 $52.99 $53.78 $49.46 $51.39 $51.39 490,370
2023-03-09 $53.20 $54.02 $52.30 $52.99 $52.99 279,091
2023-03-08 $52.83 $54.74 $52.60 $53.21 $53.21 149,484
2023-03-07 $51.70 $52.67 $51.26 $52.30 $52.30 208,591
2023-03-06 $53.98 $53.98 $51.66 $52.08 $52.08 236,862
2023-03-03 $52.78 $54.17 $52.02 $53.39 $53.39 137,712
2023-03-02 $53.42 $54.92 $51.94 $52.15 $52.15 158,033
2023-03-01 $52.56 $55.15 $51.30 $54.05 $54.05 289,535
2023-02-28 $54.89 $56.86 $53.87 $54.85 $54.85 175,317
2023-02-27 $55.65 $56.14 $54.20 $54.21 $54.21 122,004
2023-02-24 $56.27 $57.64 $54.75 $55.01 $55.01 341,724
2023-02-23 $58.14 $58.96 $55.61 $57.54 $57.54 225,617
2023-02-22 $57.71 $59.36 $55.92 $57.61 $57.61 268,166
2023-02-21 $62.13 $62.13 $56.85 $58.60 $58.60 205,533
2023-02-17 $60.83 $62.99 $59.00 $62.66 $62.66 199,990
2023-02-16 $63.47 $63.76 $61.15 $61.19 $61.19 319,393
2023-02-15 $62.75 $64.80 $61.25 $64.53 $64.53 174,454
2023-02-14 $65.71 $67.29 $58.82 $63.31 $63.31 774,043
2023-02-13 $62.95 $66.78 $62.10 $65.71 $65.71 902,299
2023-02-10 $61.56 $62.64 $61.01 $61.73 $61.73 129,756
2023-02-09 $61.88 $62.26 $60.59 $61.62 $61.62 94,940
2023-02-08 $62.42 $63.50 $60.13 $61.26 $61.26 161,144
2023-02-07 $64.28 $64.28 $61.31 $62.27 $62.27 132,921
2023-02-06 $64.27 $64.63 $61.40 $63.30 $63.30 201,205
2023-02-03 $63.13 $64.61 $63.01 $64.29 $64.29 143,526
2023-02-02 $63.00 $64.57 $61.83 $63.52 $63.52 227,316
2023-02-01 $61.46 $63.21 $60.00 $62.41 $62.41 231,025
2023-01-31 $58.30 $61.27 $57.83 $61.27 $61.27 167,039
2023-01-30 $60.04 $60.87 $57.20 $58.32 $58.32 626,095
2023-01-27 $60.81 $61.24 $59.23 $60.69 $60.69 92,615
2023-01-26 $60.36 $61.79 $59.60 $60.67 $60.67 136,033
2023-01-25 $59.94 $60.45 $58.55 $59.62 $59.62 343,063
2023-01-24 $57.86 $60.54 $56.22 $59.94 $59.94 162,813
2023-01-23 $59.00 $61.00 $58.36 $58.78 $58.78 180,280
2023-01-20 $59.13 $59.89 $58.17 $58.82 $58.82 113,137
2023-01-19 $60.04 $62.44 $59.03 $59.13 $59.13 229,207
2023-01-18 $62.42 $63.21 $59.03 $60.08 $60.08 207,034
2023-01-17 $63.54 $65.00 $61.77 $61.77 $61.77 269,311
2023-01-13 $61.17 $64.50 $61.17 $63.54 $63.54 309,612
2023-01-12 $57.38 $61.25 $56.20 $60.81 $60.81 925,782
2023-01-11 $54.60 $57.20 $52.30 $56.91 $56.91 763,546
2023-01-10 $51.21 $55.00 $50.69 $54.54 $54.54 234,520
2023-01-09 $56.28 $56.47 $51.35 $51.43 $51.43 302,551
2023-01-06 $53.37 $54.71 $50.97 $54.56 $54.56 163,245
2023-01-05 $53.91 $54.96 $52.75 $53.06 $53.06 214,413
2023-01-04 $55.41 $56.27 $53.73 $54.40 $54.40 349,625
2023-01-03 $57.00 $58.93 $54.95 $55.42 $55.42 337,164
2022-12-30 $57.41 $57.61 $56.00 $57.07 $57.07 198,094
2022-12-29 $56.83 $59.21 $56.02 $57.69 $57.69 284,705
2022-12-28 $56.36 $56.73 $54.69 $56.31 $56.31 117,222
2022-12-27 $57.56 $57.77 $56.19 $56.19 $56.19 141,048
2022-12-23 $57.50 $58.45 $57.44 $57.80 $57.80 355,228
2022-12-22 $56.80 $57.61 $55.64 $57.25 $57.25 274,211
2022-12-21 $57.43 $57.74 $56.52 $57.22 $57.22 257,683
2022-12-20 $56.42 $58.76 $56.42 $57.55 $57.55 251,825
2022-12-19 $57.69 $58.65 $55.50 $58.01 $58.01 414,637
2022-12-16 $62.12 $62.12 $58.25 $58.31 $58.31 1,175,005
2022-12-15 $58.27 $60.89 $58.15 $59.42 $59.42 434,123
2022-12-14 $58.53 $59.41 $57.70 $58.96 $58.96 417,095
2022-12-13 $59.17 $60.47 $58.37 $58.59 $58.59 581,384
2022-12-12 $61.18 $61.30 $58.69 $58.79 $58.79 265,899
2022-12-09 $61.91 $62.30 $61.08 $61.08 $61.08 281,763
2022-12-08 $63.25 $64.88 $59.95 $61.11 $61.11 523,703
2022-12-07 $58.94 $63.89 $58.94 $63.74 $63.74 318,983
2022-12-06 $58.97 $60.37 $57.97 $59.32 $59.32 359,708
2022-12-05 $60.78 $61.25 $57.60 $58.07 $58.07 236,851
2022-12-02 $59.61 $61.61 $59.06 $60.58 $60.58 419,879
2022-12-01 $62.50 $62.99 $57.31 $59.98 $59.98 562,571
2022-11-30 $60.75 $63.98 $59.15 $62.81 $62.81 566,836
2022-11-29 $59.83 $61.20 $59.00 $60.47 $60.47 324,151
2022-11-28 $61.04 $62.63 $58.32 $58.95 $58.95 198,027
2022-11-25 $62.38 $63.64 $60.44 $61.54 $61.54 109,712
2022-11-23 $61.53 $64.07 $60.77 $63.27 $63.27 281,937
2022-11-22 $61.16 $61.49 $57.86 $60.76 $60.76 528,753
2022-11-21 $64.50 $69.06 $61.59 $61.72 $61.72 670,189
2022-11-18 $64.69 $64.75 $63.51 $64.21 $64.21 224,183
2022-11-17 $62.35 $66.26 $62.30 $64.28 $64.28 695,991
2022-11-16 $64.36 $65.10 $62.26 $63.07 $63.07 447,051
2022-11-15 $63.50 $66.83 $62.39 $65.08 $65.08 680,229
2022-11-14 $61.49 $64.58 $59.51 $63.50 $63.50 939,414
2022-11-11 $57.49 $62.07 $57.11 $61.36 $61.36 863,687
2022-11-10 $57.75 $57.96 $56.19 $57.50 $57.50 366,910
2022-11-09 $55.01 $57.12 $54.43 $56.85 $56.85 466,955
2022-11-08 $55.67 $57.08 $54.29 $55.86 $55.86 226,396
2022-11-07 $56.90 $57.62 $55.52 $55.67 $55.67 283,567
2022-11-04 $57.37 $59.94 $55.40 $56.97 $56.97 442,788
2022-11-03 $56.38 $57.40 $53.63 $57.37 $57.37 137,068
2022-11-02 $57.01 $58.37 $55.02 $56.39 $56.39 335,500
2022-11-01 $57.00 $59.80 $56.58 $56.87 $56.87 459,266
2022-10-31 $56.47 $58.61 $55.15 $57.14 $57.14 308,209
2022-10-28 $56.87 $58.66 $55.60 $56.47 $56.47 305,399
2022-10-27 $55.25 $57.04 $53.32 $56.19 $56.19 306,634
2022-10-26 $57.75 $62.82 $55.08 $55.44 $55.44 1,050,866
2022-10-25 $52.53 $58.94 $51.97 $58.12 $58.12 894,341
2022-10-24 $50.49 $52.98 $49.46 $52.75 $52.75 213,261
2022-10-21 $48.67 $50.88 $48.65 $50.65 $50.65 542,482
2022-10-20 $48.25 $49.24 $48.00 $48.75 $48.75 108,064
2022-10-19 $48.70 $48.70 $46.89 $48.28 $48.28 744,536
2022-10-18 $47.14 $48.95 $46.29 $48.71 $48.71 122,599
2022-10-17 $49.00 $49.00 $45.76 $46.95 $46.95 101,644
2022-10-14 $48.21 $48.89 $47.72 $48.38 $48.38 107,171
2022-10-13 $46.88 $48.35 $45.75 $48.25 $48.25 612,501
2022-10-12 $46.20 $47.52 $45.75 $47.17 $47.17 88,080
2022-10-11 $45.99 $46.68 $45.40 $46.37 $46.37 146,550
2022-10-10 $46.73 $47.10 $45.09 $45.51 $45.51 312,977
2022-10-07 $47.37 $47.86 $46.40 $47.08 $47.08 186,788
2022-10-06 $46.26 $48.25 $46.24 $47.65 $47.65 145,070
2022-10-05 $45.83 $46.79 $45.07 $46.19 $46.19 91,634
2022-10-04 $45.99 $47.42 $45.52 $46.24 $46.24 151,595
2022-10-03 $46.86 $46.86 $44.92 $46.24 $46.24 154,993
2022-09-30 $45.76 $48.65 $45.24 $46.94 $46.94 202,951
2022-09-29 $44.23 $45.98 $43.00 $45.84 $45.84 206,620
2022-09-28 $44.50 $45.20 $43.71 $45.00 $45.00 147,237
2022-09-27 $44.22 $44.50 $43.34 $44.02 $44.02 127,953
2022-09-26 $43.35 $45.02 $43.05 $44.00 $44.00 289,436
2022-09-23 $43.49 $43.63 $41.25 $43.50 $43.50 165,803
2022-09-22 $43.40 $44.29 $42.44 $43.70 $43.70 101,982
2022-09-21 $45.17 $45.67 $43.07 $43.68 $43.68 149,703
2022-09-20 $42.41 $45.08 $42.41 $44.62 $44.62 213,971
2022-09-19 $43.44 $43.97 $41.82 $43.32 $43.32 195,415
2022-09-16 $44.40 $44.46 $42.75 $44.02 $44.02 209,124
2022-09-15 $43.40 $46.90 $42.52 $45.07 $45.07 418,165
2022-09-14 $41.59 $44.68 $40.77 $43.85 $43.85 439,539
2022-09-13 $42.00 $42.00 $38.90 $40.38 $40.38 445,129
2022-09-12 $44.59 $44.59 $42.00 $42.35 $42.35 786,877
2022-09-09 $57.50 $61.32 $43.27 $44.75 $44.75 2,153,601
2022-09-08 $50.98 $57.44 $50.25 $57.44 $57.44 580,824
2022-09-07 $49.01 $50.29 $48.62 $49.98 $49.98 525,359
2022-09-06 $51.56 $51.86 $46.03 $49.02 $49.02 577,684
2022-09-02 $51.94 $52.34 $50.73 $52.00 $52.00 454,617
2022-09-01 $52.90 $53.82 $51.09 $51.90 $51.90 356,314
2022-08-31 $50.38 $54.11 $50.05 $52.81 $52.81 354,609
2022-08-30 $53.02 $53.10 $50.35 $50.39 $50.39 326,669
2022-08-29 $52.84 $54.31 $51.39 $53.10 $53.10 290,130
2022-08-26 $55.28 $55.40 $53.37 $53.51 $53.51 133,343
2022-08-25 $55.71 $56.20 $54.60 $54.75 $54.75 136,756
2022-08-24 $54.00 $56.90 $53.48 $55.83 $55.83 234,431
2022-08-23 $51.25 $54.30 $49.76 $53.97 $53.97 221,693
2022-08-22 $51.75 $52.69 $50.81 $51.30 $51.30 241,984
2022-08-19 $52.25 $52.28 $51.16 $52.01 $52.01 314,537
2022-08-18 $53.10 $53.37 $49.51 $52.01 $52.01 448,298
2022-08-17 $53.30 $54.50 $52.30 $53.25 $53.25 193,691
2022-08-16 $54.26 $54.69 $52.55 $53.69 $53.69 106,328
2022-08-15 $53.66 $56.64 $53.28 $54.76 $54.76 311,082
2022-08-12 $53.20 $55.16 $52.57 $53.62 $53.62 141,365
2022-08-11 $54.72 $55.03 $51.30 $52.56 $52.56 98,075
2022-08-10 $53.99 $56.00 $52.21 $53.95 $53.95 439,898
2022-08-09 $53.00 $54.21 $50.80 $51.74 $51.74 100,742
2022-08-08 $55.66 $56.80 $52.20 $54.30 $54.30 191,735
2022-08-05 $49.51 $54.94 $48.71 $54.40 $54.40 249,960
2022-08-04 $46.79 $50.53 $46.72 $50.05 $50.05 315,328
2022-08-03 $46.42 $48.14 $43.73 $46.23 $46.23 248,341
2022-08-02 $45.08 $47.21 $44.95 $46.29 $46.29 131,196
2022-08-01 $46.08 $46.49 $44.50 $44.73 $44.73 119,484
2022-07-29 $44.45 $46.22 $43.57 $46.14 $46.14 116,380
2022-07-28 $46.23 $46.81 $44.52 $44.99 $44.99 67,923
2022-07-27 $48.00 $48.25 $46.03 $46.38 $46.38 90,683
2022-07-26 $46.95 $48.72 $46.24 $47.38 $47.38 86,717
2022-07-25 $46.65 $48.22 $45.34 $47.21 $47.21 180,498
2022-07-22 $47.55 $49.32 $45.63 $46.56 $46.56 135,282
2022-07-21 $47.20 $48.25 $46.70 $47.61 $47.61 459,116
2022-07-20 $46.26 $47.50 $45.05 $47.07 $47.07 239,642
2022-07-19 $45.00 $46.50 $43.82 $46.11 $46.11 223,899
2022-07-18 $42.67 $44.96 $41.00 $44.91 $44.91 242,959
2022-07-15 $42.86 $45.14 $42.30 $43.25 $43.25 328,552
2022-07-14 $42.77 $43.40 $41.65 $42.60 $42.60 75,915
2022-07-13 $43.68 $45.09 $41.16 $43.54 $43.54 226,563
2022-07-12 $41.00 $44.83 $38.81 $43.89 $43.89 195,509
2022-07-11 $44.98 $45.00 $40.86 $40.93 $40.93 325,413
2022-07-08 $42.97 $44.87 $42.71 $44.65 $44.65 221,090
2022-07-07 $41.00 $43.58 $39.58 $43.41 $43.41 264,546
2022-07-06 $40.28 $41.18 $39.91 $41.17 $41.17 1,251,280
2022-07-05 $37.49 $40.39 $36.00 $40.28 $40.28 292,177
2022-07-01 $37.25 $37.66 $36.21 $37.34 $37.34 115,461
2022-06-30 $35.25 $37.31 $34.63 $37.31 $37.31 186,874
2022-06-29 $35.85 $37.37 $34.92 $35.90 $35.90 120,222
2022-06-28 $35.53 $36.48 $35.04 $35.61 $35.61 93,658
2022-06-27 $35.48 $36.43 $34.37 $35.28 $35.28 209,873
2022-06-24 $37.25 $38.15 $35.11 $35.12 $35.12 121,088
2022-06-23 $36.25 $37.80 $33.54 $37.72 $37.72 120,120
2022-06-22 $34.50 $36.72 $33.43 $36.30 $36.30 133,887
2022-06-21 $33.50 $36.20 $33.50 $35.10 $35.10 297,526
2022-06-17 $29.72 $34.19 $29.16 $33.13 $33.13 294,619
2022-06-16 $29.76 $30.12 $28.79 $29.74 $29.74 128,140
2022-06-15 $27.79 $30.37 $27.48 $30.25 $30.25 128,672
2022-06-14 $28.46 $28.46 $26.12 $27.26 $27.26 156,540
2022-06-13 $28.74 $29.23 $27.02 $28.38 $28.38 177,940
2022-06-10 $30.77 $30.77 $27.71 $29.42 $29.42 160,496
2022-06-09 $34.04 $34.40 $31.38 $31.39 $31.39 155,881
2022-06-08 $34.31 $35.05 $33.85 $34.44 $34.44 130,890
2022-06-07 $32.97 $35.00 $32.73 $34.75 $34.75 177,594
2022-06-06 $33.11 $34.99 $32.29 $33.27 $33.27 336,376
2022-06-03 $31.09 $34.21 $31.09 $32.70 $32.70 80,011
2022-06-02 $28.87 $31.34 $28.65 $30.81 $30.81 105,130
2022-06-01 $29.19 $29.31 $28.06 $29.13 $29.13 159,389
2022-05-31 $28.31 $29.52 $28.13 $28.35 $28.35 113,782
2022-05-27 $27.66 $28.87 $26.33 $28.65 $28.65 103,552
2022-05-26 $28.93 $29.17 $27.09 $27.46 $27.46 111,060
2022-05-25 $29.32 $29.65 $28.35 $28.71 $28.71 226,065
2022-05-24 $29.66 $31.34 $29.08 $29.53 $29.53 148,122
2022-05-23 $30.77 $31.43 $29.56 $30.37 $30.37 69,728
2022-05-20 $29.54 $30.38 $28.93 $30.21 $30.21 46,767
2022-05-19 $29.17 $29.25 $27.95 $29.05 $29.05 167,483
2022-05-18 $29.77 $31.49 $27.81 $29.15 $29.15 193,934
2022-05-17 $30.67 $30.67 $29.40 $30.46 $30.46 247,566
2022-05-16 $29.51 $31.43 $29.24 $29.80 $29.80 166,448
2022-05-13 $26.76 $30.30 $26.62 $29.34 $29.34 235,972
2022-05-12 $25.04 $25.92 $25.01 $25.83 $25.83 372,243
2022-05-11 $29.37 $31.45 $25.15 $25.46 $25.46 841,974
2022-05-10 $30.40 $32.67 $28.21 $29.01 $29.01 513,709
2022-05-09 $31.87 $31.87 $29.12 $29.65 $29.65 424,656
2022-05-06 $32.80 $32.92 $31.53 $32.20 $32.20 190,962
2022-05-05 $33.69 $33.69 $32.66 $32.86 $32.86 98,304
2022-05-04 $34.10 $34.50 $32.50 $34.16 $34.16 106,642
2022-05-03 $34.32 $35.05 $33.90 $34.13 $34.13 129,454
2022-05-02 $32.84 $34.62 $32.51 $34.40 $34.40 79,947
2022-04-29 $33.17 $34.46 $32.37 $32.61 $32.61 332,475
2022-04-28 $32.59 $33.73 $32.07 $33.37 $33.37 106,193
2022-04-27 $34.60 $34.60 $32.24 $32.43 $32.43 227,546
2022-04-26 $35.39 $35.49 $33.70 $33.89 $33.89 75,617
2022-04-25 $35.50 $35.50 $35.00 $35.50 $35.50 172,799
2022-04-22 $35.56 $36.15 $35.10 $36.04 $36.04 60,748
2022-04-21 $34.94 $36.27 $34.34 $35.56 $35.56 181,541
2022-04-20 $35.72 $35.74 $34.60 $34.93 $34.93 157,817
2022-04-19 $34.27 $36.20 $33.31 $36.04 $36.04 78,733
2022-04-18 $35.20 $35.35 $34.08 $34.57 $34.57 93,339
2022-04-14 $36.00 $36.31 $34.83 $35.05 $35.05 555,372
2022-04-13 $35.19 $36.59 $34.40 $36.37 $36.37 138,863
2022-04-12 $33.89 $35.30 $33.70 $35.15 $35.15 185,236
2022-04-11 $35.07 $35.07 $33.40 $33.88 $33.88 291,016
2022-04-08 $35.60 $35.60 $34.27 $35.30 $35.30 264,112
2022-04-07 $35.00 $35.90 $33.75 $35.49 $35.49 284,666
2022-04-06 $34.83 $35.38 $33.76 $35.36 $35.36 143,637
2022-04-05 $34.00 $35.93 $33.20 $35.12 $35.12 327,200
2022-04-04 $31.05 $34.40 $30.70 $34.35 $34.35 297,377
2022-04-01 $29.87 $31.10 $29.51 $31.05 $31.05 161,108
2022-03-31 $29.46 $30.12 $28.91 $29.90 $29.90 176,158
2022-03-30 $28.90 $30.49 $28.76 $29.70 $29.70 177,744
2022-03-29 $29.20 $29.70 $28.43 $29.13 $29.13 164,149
2022-03-28 $28.50 $29.87 $28.26 $29.32 $29.32 204,383
2022-03-25 $28.59 $28.91 $27.74 $28.54 $28.54 94,218
2022-03-24 $28.66 $28.68 $27.88 $28.39 $28.39 164,984
2022-03-23 $29.50 $29.58 $28.51 $28.70 $28.70 464,730
2022-03-22 $27.50 $29.73 $27.48 $29.73 $29.73 152,071
2022-03-21 $27.65 $28.17 $26.99 $28.04 $28.04 136,809
2022-03-18 $26.52 $28.34 $25.58 $28.15 $28.15 125,686
2022-03-17 $26.13 $27.33 $25.92 $26.73 $26.73 96,015
2022-03-16 $25.17 $27.83 $24.88 $26.91 $26.91 105,165
2022-03-15 $24.48 $25.57 $23.99 $24.70 $24.70 213,544
2022-03-14 $25.96 $26.60 $24.24 $24.69 $24.69 269,164
2022-03-11 $26.00 $26.00 $25.06 $25.77 $25.77 91,545
2022-03-10 $24.96 $26.30 $23.41 $26.00 $26.00 138,911
2022-03-09 $24.37 $25.99 $22.65 $25.70 $25.70 82,053
2022-03-08 $23.25 $24.72 $22.34 $24.25 $24.25 99,456
2022-03-07 $22.23 $23.67 $21.85 $23.22 $23.22 271,234
2022-03-04 $22.48 $23.29 $22.18 $22.40 $22.40 68,912
2022-03-03 $22.75 $23.71 $22.17 $22.51 $22.51 295,326
2022-03-02 $23.43 $23.43 $22.01 $22.55 $22.55 60,958
2022-03-01 $21.80 $23.99 $21.80 $23.24 $23.24 55,331
2022-02-28 $22.19 $22.72 $21.76 $22.10 $22.10 64,043
2022-02-25 $22.76 $23.05 $21.29 $22.57 $22.57 52,397
2022-02-24 $21.54 $22.99 $21.00 $22.72 $22.72 63,784
2022-02-23 $22.58 $23.42 $22.33 $22.33 $22.33 48,513
2022-02-22 $24.00 $24.78 $22.71 $22.96 $22.96 141,098
2022-02-18 $23.31 $24.56 $23.31 $23.92 $23.92 41,211
2022-02-17 $23.52 $24.01 $23.00 $23.36 $23.36 33,753
2022-02-16 $24.58 $24.58 $23.00 $23.85 $23.85 75,673
2022-02-15 $22.76 $24.90 $22.76 $24.66 $24.66 95,379
2022-02-14 $24.75 $25.26 $24.04 $24.35 $24.35 61,550
2022-02-11 $25.49 $25.61 $24.28 $24.94 $24.94 75,046
2022-02-10 $24.81 $26.46 $24.81 $25.37 $25.37 115,401
2022-02-09 $23.63 $25.90 $23.50 $25.75 $25.75 121,088
2022-02-08 $26.11 $26.11 $22.87 $23.53 $23.53 245,804
2022-02-07 $24.61 $25.72 $24.24 $25.09 $25.09 117,504
2022-02-04 $24.64 $25.21 $24.18 $24.56 $24.56 139,016
2022-02-03 $23.96 $25.24 $23.02 $24.44 $24.44 107,053
2022-02-02 $25.03 $25.03 $22.67 $24.18 $24.18 88,794
2022-02-01 $22.60 $25.24 $22.22 $24.95 $24.95 106,270
2022-01-31 $21.25 $22.66 $21.22 $22.57 $22.57 143,716
2022-01-28 $20.80 $21.29 $20.02 $21.25 $21.25 230,088
2022-01-27 $23.59 $24.40 $20.69 $20.74 $20.74 437,378
2022-01-26 $23.87 $24.69 $22.24 $23.58 $23.58 514,250
2022-01-25 $21.03 $22.40 $21.03 $21.93 $21.93 206,740
2022-01-24 $19.34 $21.67 $18.81 $21.63 $21.63 576,785
2022-01-21 $18.87 $20.37 $18.43 $19.83 $19.83 293,088
2022-01-20 $20.59 $21.10 $18.76 $18.94 $18.94 169,174
2022-01-19 $21.38 $22.00 $20.28 $20.29 $20.29 161,079
2022-01-18 $22.35 $22.64 $20.60 $21.09 $21.09 268,620
2022-01-14 $23.74 $23.90 $21.85 $22.95 $22.95 259,355
2022-01-13 $27.43 $27.50 $24.05 $24.09 $24.09 241,608
2022-01-12 $28.71 $29.99 $27.38 $27.50 $27.50 75,840
2022-01-11 $28.10 $30.00 $28.10 $28.67 $28.67 81,419
2022-01-10 $28.60 $29.25 $28.00 $28.28 $28.28 279,860
2022-01-07 $30.12 $30.98 $28.04 $28.75 $28.75 214,562
2022-01-06 $31.98 $32.92 $30.38 $30.39 $30.39 116,840
2022-01-05 $32.57 $32.89 $31.17 $31.72 $31.72 70,211
2022-01-04 $34.68 $34.68 $31.97 $32.45 $32.45 72,719
2022-01-03 $34.83 $35.41 $33.87 $34.29 $34.29 26,928
2021-12-31 $34.02 $34.54 $33.43 $34.24 $34.24 30,222
2021-12-30 $34.36 $35.43 $33.90 $34.10 $34.10 68,126
2021-12-29 $34.01 $34.36 $33.39 $34.21 $34.21 50,793
2021-12-28 $34.14 $34.31 $30.92 $34.02 $34.02 104,119
2021-12-27 $35.38 $35.38 $32.74 $34.41 $34.41 71,858
2021-12-23 $34.67 $35.75 $34.40 $35.44 $35.44 51,682
2021-12-22 $34.29 $34.98 $33.97 $34.40 $34.40 27,251
2021-12-21 $33.42 $34.61 $32.89 $34.61 $34.61 84,664
2021-12-20 $31.77 $33.55 $31.72 $33.25 $33.25 50,262
2021-12-17 $30.61 $33.01 $29.99 $32.05 $32.05 38,576
2021-12-16 $33.33 $33.33 $31.07 $31.14 $31.14 50,631
2021-12-15 $30.02 $32.70 $28.74 $32.51 $32.51 128,952
2021-12-14 $29.37 $30.90 $28.22 $29.74 $29.74 48,272
2021-12-13 $30.82 $31.71 $29.01 $29.97 $29.97 114,621
2021-12-10 $30.46 $32.84 $30.32 $30.84 $30.84 86,519
2021-12-09 $32.70 $33.06 $30.01 $30.06 $30.06 120,862
2021-12-08 $31.16 $32.90 $30.81 $32.80 $32.80 47,440
2021-12-07 $28.06 $31.73 $28.00 $31.30 $31.30 142,974
2021-12-06 $29.00 $30.30 $26.03 $27.58 $27.58 197,162
2021-12-03 $32.50 $32.80 $28.08 $28.71 $28.71 110,979
2021-12-02 $32.58 $33.31 $31.99 $32.14 $32.14 59,447
2021-12-01 $35.89 $36.05 $33.00 $33.08 $33.08 48,572
2021-11-30 $36.10 $36.33 $34.40 $35.99 $35.99 109,034
2021-11-29 $36.59 $37.10 $35.61 $36.11 $36.11 31,101
2021-11-26 $36.83 $37.99 $36.19 $36.38 $36.38 16,913
2021-11-24 $36.42 $37.35 $35.78 $37.13 $37.13 27,113
2021-11-23 $38.00 $38.18 $36.25 $36.62 $36.62 27,640
2021-11-22 $38.10 $38.25 $37.01 $37.64 $37.64 64,205
2021-11-19 $38.30 $38.47 $37.85 $38.10 $38.10 40,379
2021-11-18 $39.21 $39.21 $37.70 $38.41 $38.41 50,852
2021-11-17 $38.13 $39.38 $38.06 $39.38 $39.38 63,340
2021-11-16 $38.89 $39.36 $37.41 $37.90 $37.90 33,845
2021-11-15 $39.60 $39.80 $38.29 $39.10 $39.10 49,459
2021-11-12 $39.20 $40.00 $38.32 $39.59 $39.59 43,142
2021-11-11 $38.38 $40.00 $38.01 $39.33 $39.33 69,043
2021-11-10 $38.80 $39.21 $37.64 $38.39 $38.39 66,317
2021-11-09 $39.65 $40.00 $38.73 $39.17 $39.17 70,584
2021-11-08 $37.95 $40.00 $37.95 $40.00 $40.00 75,661
2021-11-05 $38.66 $38.66 $37.61 $38.11 $38.11 39,945
2021-11-04 $38.00 $39.00 $37.94 $38.71 $38.71 76,335
2021-11-03 $38.00 $38.72 $37.95 $38.15 $38.15 71,852
2021-11-02 $37.89 $38.98 $37.18 $38.02 $38.02 26,340
2021-11-01 $38.77 $38.80 $37.27 $37.98 $37.98 52,544
2021-10-29 $37.08 $39.23 $37.08 $38.52 $38.52 165,321
2021-10-28 $37.38 $39.00 $37.34 $38.00 $38.00 51,969
2021-10-27 $37.70 $38.00 $36.94 $37.93 $37.93 16,656
2021-10-26 $38.00 $38.00 $37.31 $38.00 $38.00 27,017
2021-10-25 $37.50 $38.89 $37.50 $38.09 $38.09 81,770
2021-10-22 $37.52 $38.55 $37.04 $37.81 $37.81 94,108
2021-10-21 $39.57 $39.57 $37.25 $37.74 $37.74 39,961
2021-10-20 $38.52 $39.85 $37.80 $39.85 $39.85 65,837
2021-10-19 $37.80 $39.06 $37.36 $38.02 $38.02 46,286
2021-10-18 $37.80 $38.47 $35.96 $37.61 $37.61 110,620
2021-10-15 $38.03 $38.51 $37.03 $38.00 $38.00 30,707
2021-10-14 $40.10 $40.10 $37.23 $38.01 $38.01 58,551
2021-10-13 $37.96 $40.00 $37.48 $39.99 $39.99 63,067
2021-10-12 $37.90 $38.11 $36.98 $37.96 $37.96 27,408
2021-10-11 $37.92 $38.46 $36.71 $38.00 $38.00 45,516
2021-10-08 $38.88 $38.88 $37.65 $38.03 $38.03 33,429
2021-10-07 $39.81 $40.00 $39.02 $39.09 $39.09 39,796
2021-10-06 $39.35 $40.14 $38.33 $39.82 $39.82 22,302
2021-10-05 $38.17 $39.97 $37.67 $39.35 $39.35 26,832
2021-10-04 $38.55 $38.75 $37.00 $38.08 $38.08 62,829
2021-10-01 $36.79 $39.17 $35.52 $38.36 $38.36 70,128
2021-09-30 $36.97 $37.29 $36.17 $37.07 $37.07 71,222
2021-09-29 $36.30 $37.44 $34.77 $37.00 $37.00 112,811
2021-09-28 $35.66 $36.73 $34.90 $36.27 $36.27 59,106
2021-09-27 $34.66 $35.82 $33.97 $35.75 $35.75 58,577
2021-09-24 $35.80 $35.80 $34.68 $34.76 $34.76 44,753
2021-09-23 $36.38 $37.48 $35.05 $35.81 $35.81 21,545
2021-09-22 $35.93 $36.28 $35.02 $35.97 $35.97 31,713
2021-09-21 $34.95 $36.64 $34.95 $35.96 $35.96 57,759
2021-09-20 $33.57 $35.67 $33.19 $35.14 $35.14 127,431
2021-09-17 $32.50 $34.46 $32.14 $34.28 $34.28 59,195
2021-09-16 $32.02 $33.10 $30.20 $32.60 $32.60 50,221
2021-09-15 $31.94 $32.43 $31.33 $32.31 $32.31 80,132
2021-09-14 $32.50 $32.64 $31.54 $32.03 $32.03 90,750
2021-09-13 $32.16 $32.89 $31.26 $32.50 $32.50 60,077
2021-09-10 $32.02 $33.52 $30.81 $32.03 $32.03 34,607
2021-09-09 $32.63 $33.03 $30.99 $31.64 $31.64 49,323
2021-09-08 $32.84 $34.56 $31.98 $32.89 $32.89 63,117
2021-09-07 $33.46 $34.32 $32.69 $32.69 $32.69 37,928
2021-09-03 $34.02 $34.70 $32.81 $33.14 $33.14 45,124
2021-09-02 $34.80 $34.98 $33.80 $34.08 $34.08 35,436
2021-09-01 $34.94 $35.38 $34.43 $34.75 $34.75 17,471
2021-08-31 $33.37 $35.57 $33.37 $34.56 $34.56 72,448
2021-08-30 $31.65 $33.77 $31.32 $33.70 $33.70 93,775
2021-08-27 $30.06 $32.80 $29.99 $31.51 $31.51 60,351
2021-08-26 $30.66 $31.16 $29.57 $29.81 $29.81 121,968
2021-08-25 $31.47 $31.82 $30.46 $30.50 $30.50 264,453
2021-08-24 $29.00 $31.86 $28.99 $31.49 $31.49 176,565
2021-08-23 $27.98 $29.70 $27.77 $29.05 $29.05 144,743
2021-08-20 $28.21 $29.24 $27.81 $27.98 $27.98 38,523
2021-08-19 $29.60 $29.96 $28.00 $28.00 $28.00 65,288
2021-08-18 $30.11 $31.07 $29.66 $29.90 $29.90 113,031
2021-08-17 $29.07 $30.53 $29.00 $30.07 $30.07 100,666
2021-08-16 $30.56 $31.26 $28.98 $29.40 $29.40 287,583
2021-08-13 $31.00 $31.45 $30.11 $30.72 $30.72 94,373
2021-08-12 $31.45 $33.46 $30.65 $30.90 $30.90 69,966
2021-08-11 $32.29 $32.36 $31.00 $31.34 $31.34 70,900
2021-08-10 $32.35 $33.30 $32.03 $32.48 $32.48 65,826
2021-08-09 $32.50 $33.54 $32.00 $32.75 $32.75 50,080
2021-08-06 $32.00 $32.75 $31.75 $32.00 $32.00 104,414
2021-08-05 $30.50 $32.62 $30.50 $31.95 $31.95 50,709
2021-08-04 $31.08 $31.54 $30.00 $30.50 $30.50 50,987
2021-08-03 $32.71 $32.89 $30.96 $31.10 $31.10 33,716
2021-08-02 $32.68 $33.76 $32.68 $32.71 $32.71 25,046
2021-07-30 $32.54 $32.86 $31.50 $32.72 $32.72 72,878
2021-07-29 $32.23 $35.25 $32.23 $33.20 $33.20 82,171
2021-07-28 $33.03 $34.22 $32.50 $32.94 $32.94 39,209
2021-07-27 $34.43 $34.57 $33.00 $33.03 $33.03 68,455
2021-07-26 $34.50 $35.26 $33.79 $34.25 $34.25 46,768
2021-07-23 $34.90 $35.00 $34.00 $34.55 $34.55 36,252
2021-07-22 $36.31 $36.65 $34.50 $34.70 $34.70 32,475
2021-07-21 $35.11 $35.99 $34.50 $35.70 $35.70 128,704
2021-07-20 $36.47 $36.79 $34.40 $35.67 $35.67 113,385
2021-07-19 $35.85 $36.94 $35.21 $36.12 $36.12 37,153
2021-07-16 $33.56 $36.92 $33.40 $35.55 $35.55 80,030
2021-07-15 $34.50 $35.20 $33.08 $33.30 $33.30 58,181
2021-07-14 $36.36 $38.00 $34.43 $34.91 $34.91 64,859
2021-07-13 $38.82 $38.95 $35.76 $36.40 $36.40 42,698
2021-07-12 $39.07 $39.99 $38.64 $39.01 $39.01 41,075
2021-07-09 $39.83 $39.83 $38.53 $39.63 $39.63 84,611
2021-07-08 $38.92 $40.24 $37.82 $39.37 $39.37 60,556
2021-07-07 $38.00 $39.65 $37.40 $39.64 $39.64 76,469
2021-07-06 $38.68 $39.90 $38.64 $38.96 $38.96 20,726
2021-07-02 $39.39 $40.09 $38.50 $40.00 $40.00 24,682
2021-07-01 $39.02 $40.96 $37.32 $39.39 $39.39 67,169
2021-06-30 $35.11 $39.25 $34.36 $39.05 $39.05 87,764
2021-06-29 $35.02 $35.85 $34.18 $35.28 $35.28 46,416
2021-06-28 $36.47 $37.90 $35.71 $35.85 $35.85 47,833
2021-06-25 $36.69 $37.75 $36.10 $37.09 $37.09 77,675
2021-06-24 $37.00 $37.19 $35.92 $36.68 $36.68 45,834
2021-06-23 $37.50 $37.73 $36.46 $36.50 $36.50 18,873
2021-06-22 $39.28 $39.30 $36.59 $37.49 $37.49 42,772
2021-06-21 $40.84 $40.84 $39.15 $39.24 $39.24 15,077
2021-06-18 $37.88 $41.83 $37.63 $40.97 $40.97 152,963
2021-06-17 $37.90 $39.15 $36.69 $37.70 $37.70 54,866
2021-06-16 $38.78 $39.76 $36.60 $38.44 $38.44 45,199
2021-06-15 $39.70 $39.90 $38.05 $38.98 $38.98 34,547
2021-06-14 $38.76 $40.40 $38.38 $39.70 $39.70 99,301
2021-06-11 $39.60 $40.00 $38.61 $39.20 $39.20 23,884
2021-06-10 $38.87 $40.47 $38.37 $39.74 $39.74 35,159
2021-06-09 $40.06 $40.16 $38.30 $39.10 $39.10 20,275
2021-06-08 $40.16 $40.57 $39.12 $39.60 $39.60 20,347
2021-06-07 $39.19 $40.50 $38.03 $40.08 $40.08 35,262
2021-06-04 $40.97 $41.59 $38.50 $39.05 $39.05 42,063
2021-06-03 $41.20 $42.10 $39.90 $40.46 $40.46 50,716
2021-06-02 $40.00 $41.30 $38.49 $40.81 $40.81 52,567
2021-06-01 $41.78 $42.25 $38.11 $39.90 $39.90 39,538
2021-05-28 $40.04 $42.01 $39.59 $41.00 $41.00 35,952
2021-05-27 $40.00 $40.00 $38.84 $39.56 $39.56 6,866
2021-05-26 $38.49 $39.33 $37.90 $38.80 $38.80 13,552
2021-05-25 $38.09 $41.80 $37.10 $37.72 $37.72 51,546
2021-05-24 $38.02 $39.16 $36.33 $37.55 $37.55 40,451
2021-05-21 $37.13 $38.11 $35.76 $37.27 $37.27 44,634
2021-05-20 $35.19 $36.85 $34.61 $36.39 $36.39 39,177
2021-05-19 $36.58 $37.45 $33.60 $34.58 $34.58 89,475
2021-05-18 $37.21 $38.59 $36.00 $36.40 $36.40 32,837
2021-05-17 $39.32 $39.77 $36.82 $37.50 $37.50 54,750
2021-05-14 $41.39 $41.39 $39.85 $40.29 $40.29 28,721
2021-05-13 $40.76 $41.40 $39.87 $40.75 $40.75 52,513
2021-05-12 $40.67 $41.38 $38.72 $40.90 $40.90 42,231
2021-05-11 $39.75 $41.55 $38.25 $41.38 $41.38 38,154
2021-05-10 $39.76 $40.17 $38.82 $40.17 $40.17 44,768
2021-05-07 $39.75 $40.91 $39.16 $40.31 $40.31 25,320
2021-05-06 $39.95 $40.75 $38.56 $39.68 $39.68 59,788
2021-05-05 $40.01 $41.03 $38.60 $39.91 $39.91 41,157
2021-05-04 $41.22 $41.23 $38.78 $39.75 $39.75 59,716
2021-05-03 $41.00 $41.23 $38.65 $41.23 $41.23 70,613
2021-04-30 $40.01 $41.23 $38.63 $40.36 $40.36 38,116
2021-04-29 $40.10 $40.43 $38.67 $40.00 $40.00 65,751
2021-04-28 $40.02 $40.80 $38.75 $40.43 $40.43 41,092
2021-04-27 $40.00 $41.00 $37.97 $40.62 $40.62 107,879
2021-04-26 $37.37 $39.80 $37.37 $39.65 $39.65 30,602
2021-04-23 $37.74 $39.36 $36.20 $37.56 $37.56 105,040
2021-04-22 $36.63 $37.92 $36.01 $37.55 $37.55 21,172
2021-04-21 $37.50 $38.25 $36.13 $36.41 $36.41 57,932
2021-04-20 $38.92 $39.02 $36.76 $37.30 $37.30 54,434
2021-04-19 $37.83 $40.09 $36.92 $39.19 $39.19 75,508
2021-04-16 $38.56 $40.15 $36.27 $38.25 $38.25 163,483
2021-04-15 $38.77 $39.86 $36.50 $39.39 $39.39 119,469
2021-04-14 $32.54 $40.00 $32.00 $39.50 $39.50 187,730
2021-04-13 $32.25 $34.35 $31.70 $33.00 $33.00 148,971
2021-04-12 $37.20 $37.20 $30.92 $32.22 $32.22 198,254
2021-04-09 $36.30 $37.31 $34.43 $35.47 $35.47 37,563
2021-04-08 $36.63 $37.13 $35.00 $36.29 $36.29 73,053
2021-04-07 $38.78 $39.39 $35.20 $36.06 $36.06 105,737
2021-04-06 $40.94 $42.57 $37.91 $38.72 $38.72 68,115
2021-04-05 $41.68 $43.08 $40.89 $41.50 $41.50 16,181
2021-04-01 $41.74 $43.75 $39.81 $40.55 $40.55 57,272
2021-03-31 $42.34 $43.89 $39.00 $42.57 $42.57 265,131
2021-03-30 $39.44 $43.80 $37.51 $43.20 $43.20 70,182
2021-03-29 $41.29 $41.98 $38.26 $38.88 $38.88 74,007
2021-03-26 $42.91 $42.99 $39.51 $40.51 $40.51 71,633
2021-03-25 $40.44 $44.50 $39.71 $42.87 $42.87 63,936
2021-03-24 $48.00 $48.00 $40.05 $40.45 $40.45 110,146
2021-03-23 $45.26 $47.27 $45.05 $46.20 $46.20 99,989
2021-03-22 $43.40 $49.61 $43.10 $45.26 $45.26 149,382
2021-03-19 $41.42 $44.32 $39.09 $43.43 $43.43 175,243
2021-03-18 $38.47 $42.75 $37.34 $42.27 $42.27 177,684
2021-03-17 $36.53 $38.27 $35.60 $37.20 $37.20 62,086
2021-03-16 $37.88 $39.93 $35.36 $36.30 $36.30 41,481
2021-03-15 $39.98 $39.98 $35.98 $36.94 $36.94 54,466
2021-03-12 $37.75 $38.55 $36.72 $37.63 $37.63 41,185
2021-03-11 $38.20 $42.60 $37.04 $37.73 $37.73 114,702
2021-03-10 $38.13 $39.29 $35.62 $36.38 $36.38 150,121
2021-03-09 $37.45 $38.83 $36.03 $37.78 $37.78 44,515
2021-03-08 $40.12 $41.95 $36.24 $37.11 $37.11 80,608
2021-03-05 $41.34 $43.57 $40.21 $41.00 $41.00 68,658
2021-03-04 $49.15 $49.15 $40.00 $41.25 $41.25 112,035
2021-03-03 $51.11 $51.11 $45.12 $49.31 $49.31 63,848
2021-03-02 $49.00 $51.49 $48.34 $51.13 $51.13 44,756
2021-03-01 $48.70 $51.14 $48.36 $49.05 $49.05 57,507
2021-02-26 $49.45 $50.09 $46.74 $48.36 $48.36 63,510
2021-02-25 $49.00 $49.70 $47.02 $49.00 $49.00 69,528
2021-02-24 $47.74 $49.77 $47.74 $49.18 $49.18 55,694
2021-02-23 $51.00 $51.13 $43.70 $47.61 $47.61 126,855
2021-02-22 $50.88 $53.77 $50.08 $50.78 $50.78 132,334
2021-02-19 $48.35 $49.85 $47.50 $49.22 $49.22 149,079
2021-02-18 $47.11 $48.48 $46.50 $48.00 $48.00 67,553
2021-02-17 $47.00 $49.94 $46.53 $47.73 $47.73 109,921
2021-02-16 $48.79 $48.79 $46.96 $47.24 $47.24 38,676
2021-02-12 $48.94 $48.94 $47.00 $47.66 $47.66 85,001
2021-02-11 $51.87 $52.62 $47.00 $48.94 $48.94 206,736
2021-02-10 $50.62 $52.94 $49.30 $52.94 $52.94 175,372
2021-02-09 $56.35 $61.99 $48.50 $51.08 $51.08 459,541
2021-02-08 $41.52 $58.92 $41.51 $56.34 $56.34 699,682
2021-02-05 $41.00 $51.94 $39.02 $43.20 $43.20 3,308,038

Immunocore Holdings plc (IMCR) News Headlines

Recent Immunocore Holdings plc (IMCR) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.