IMCR
IMMUNOCORE SP ADS (IMCR)
NASDAQ
$36.92+$0.03 (+0.09%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $1.9B
    Market Cap
  • 12.00%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +6.96%
    Low Price$32.43
    High Price$36.88
  • 3 Months
    +22.93%
    Low Price$27.79
    High Price$36.88
  • 1 Year
    +12.00%
    Low Price$27.79
    High Price$40.22
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
36.70
36.98
35.68
36.88
+1.65%
329,451
08/20/2026
36.60
36.60
35.08
36.28
-1.57%
590,251
08/19/2026
36.16
37.44
35.42
36.86
+2.33%
677,778
08/18/2026
35.09
36.44
34.78
36.02
+2.77%
620,057
08/17/2026
34.25
35.27
33.87
35.05
+2.46%
261,462
08/14/2026
34.02
34.39
33.50
34.21
+0.03%
195,191
08/13/2026
34.69
35.19
33.93
34.20
-1.55%
329,515
08/12/2026
34.33
34.87
34.13
34.74
+1.64%
352,887
08/11/2026
33.77
34.62
33.62
34.18
+0.59%
283,531
08/10/2026
33.71
34.28
33.52
33.98
-0.06%
301,763
08/07/2026
34.50
34.64
33.22
34.00
-1.45%
492,085
08/06/2026
32.84
34.58
32.47
34.50
+3.63%
572,984
08/06/2026
-$0.02 Earnings
08/05/2026
33.34
33.55
32.32
33.29
+0.15%
518,549
08/04/2026
32.90
33.64
32.03
33.24
+2.50%
576,249
08/03/2026
33.80
34.46
32.23
32.43
-4.08%
645,650
07/31/2026
34.00
34.14
32.83
33.81
-0.18%
761,726
07/30/2026
33.26
33.91
33.02
33.87
+1.35%
213,125
07/29/2026
33.41
33.79
32.84
33.42
-0.27%
192,297
07/28/2026
33.77
34.16
33.13
33.51
-0.77%
207,249
07/27/2026
35.06
35.87
33.77
33.77
-3.51%
329,111
07/24/2026
35.40
35.56
34.70
35.00
-1.44%
530,378
07/23/2026
35.12
35.85
34.87
35.51
-0.08%
550,176
07/22/2026
34.49
36.26
34.10
35.54
+3.07%
733,235
07/21/2026
33.65
34.50
33.35
34.48
+1.26%
481,584
07/20/2026
34.75
35.00
33.99
34.05
-2.60%
438,533
07/17/2026
34.42
35.89
34.40
34.96
+1.42%
578,206
07/16/2026
34.56
35.34
33.86
34.47
-0.61%
762,533
07/15/2026
33.02
34.72
32.87
34.68
+3.62%
523,626
07/14/2026
32.49
33.98
31.93
33.47
+3.02%
977,002
07/13/2026
31.71
33.29
30.29
32.49
+1.69%
896,475
07/10/2026
32.93
32.97
31.78
31.95
-3.42%
410,617
07/09/2026
33.70
33.99
32.78
33.08
-2.07%
655,795
07/08/2026
32.91
33.80
32.65
33.78
+1.14%
469,773
07/07/2026
32.12
33.43
31.86
33.40
+4.57%
1,195,695
07/06/2026
32.50
34.01
31.82
31.94
-1.72%
289,636
07/02/2026
31.80
32.75
31.54
32.50
+2.69%
954,707
07/01/2026
31.79
32.35
31.00
31.65
-0.31%
824,328
06/30/2026
30.63
31.97
30.05
31.75
+4.37%
615,326
06/29/2026
31.10
31.16
30.35
30.42
-1.49%
501,567
06/26/2026
30.73
31.68
30.42
30.88
+1.11%
509,947
06/25/2026
30.00
31.57
29.75
30.54
+1.83%
828,321
06/24/2026
29.60
30.32
29.60
29.99
+2.71%
1,616,180
06/23/2026
29.46
30.05
29.11
29.20
-0.51%
623,945
06/22/2026
28.70
29.63
28.25
29.35
+2.62%
893,060
06/18/2026
28.76
29.00
28.29
28.60
+0.18%
812,333
06/17/2026
28.20
29.09
28.03
28.55
+1.35%
683,074
06/16/2026
28.61
28.66
27.64
28.17
-1.61%
254,358
06/15/2026
28.96
29.17
28.41
28.63
-1.14%
237,290
06/12/2026
28.81
29.54
28.56
28.96
+1.19%
276,830
06/11/2026
28.05
29.00
27.59
28.62
+2.58%
412,681
06/10/2026
28.57
29.00
27.82
27.90
-2.17%
318,095
06/09/2026
28.17
29.23
28.09
28.52
+2.63%
319,569
06/08/2026
28.42
28.95
27.65
27.79
-1.77%
454,160
06/05/2026
28.76
29.10
27.67
28.29
-1.63%
282,085
06/04/2026
28.91
29.61
28.64
28.76
+0.38%
300,741
06/03/2026
29.23
29.79
27.97
28.65
-3.08%
647,831
06/02/2026
28.61
29.73
28.04
29.56
+1.48%
599,846
06/01/2026
28.89
29.27
27.82
29.13
+0.83%
873,911
05/29/2026
28.97
29.24
28.47
28.89
-0.28%
605,162
05/28/2026
28.44
29.15
28.28
28.97
+1.58%
654,576
05/27/2026
29.41
30.00
28.44
28.52
-3.03%
521,225
05/26/2026
29.27
29.84
28.20
29.41
+2.01%
385,632
05/22/2026
29.79
30.21
28.79
28.83
-3.90%
689,630
05/21/2026
29.31
30.11
28.89
30.00
+1.56%
243,992
05/20/2026
28.94
29.93
28.94
29.54
+2.11%
535,994
05/19/2026
28.52
29.05
28.00
28.93
+1.97%
308,056
05/18/2026
28.10
28.65
27.91
28.37
+1.14%
237,987
05/15/2026
28.73
28.75
27.83
28.05
-2.47%
194,928
05/14/2026
29.12
29.12
28.22
28.76
-0.66%
151,903
05/13/2026
29.30
29.51
28.60
28.95
-1.19%
145,856
05/12/2026
28.85
29.49
28.61
29.30
+1.56%
135,719
05/11/2026
29.42
30.08
28.59
28.85
-2.47%
157,666
05/08/2026
30.62
30.65
29.51
29.58
-3.40%
130,017
05/07/2026
30.89
31.48
30.17
30.62
-0.36%
358,192
05/06/2026
29.83
31.20
28.91
30.73
+6.55%
330,316
05/06/2026
$0.25 Earnings
05/05/2026
28.52
29.00
28.02
28.84
+1.12%
253,007
05/04/2026
28.07
28.75
27.88
28.52
+1.28%
461,325
05/01/2026
28.09
29.09
27.56
28.16
+0.90%
509,839
04/30/2026
28.12
28.82
27.70
27.91
-0.04%
488,649
04/29/2026
28.69
29.59
27.65
27.92
-3.02%
505,336
04/28/2026
28.67
29.24
28.50
28.79
+0.81%
396,099
04/27/2026
29.06
29.95
28.44
28.56
-2.53%
351,661
04/24/2026
29.01
29.42
28.50
29.30
+0.24%
229,591
04/23/2026
30.15
30.76
29.08
29.23
-2.50%
336,354
04/22/2026
29.54
30.20
29.40
29.98
+1.56%
341,191
04/21/2026
31.46
31.50
29.44
29.52
-6.17%
434,222
04/20/2026
31.51
31.87
30.73
31.46
+0.03%
648,724
04/17/2026
31.85
32.00
30.94
31.45
+0.22%
799,898
04/16/2026
31.45
31.47
30.78
31.38
-0.82%
269,628
04/15/2026
31.71
32.19
31.14
31.64
-0.16%
142,811
04/14/2026
31.44
32.13
31.44
31.69
+0.70%
369,712
04/13/2026
31.20
32.75
31.12
31.47
+1.35%
582,201
04/10/2026
31.84
31.84
30.83
31.05
-2.39%
268,469
04/09/2026
31.61
32.00
31.23
31.81
-0.13%
289,049
04/08/2026
32.60
32.83
31.68
31.85
-0.34%
488,625
04/07/2026
31.82
32.63
31.51
31.96
+0.06%
727,514
04/06/2026
31.17
32.18
31.17
31.94
+3.60%
648,745
04/02/2026
29.81
31.25
29.81
30.83
+1.72%
477,489