Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immucell Cp (NQ: ICCC )

4.180 -0.030 (-0.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 1.960 1.960 1.960 1.960 100 +0.01(+0.51%)
Nov 25, 2008 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Nov 24, 2008 1.810 1.950 1.800 1.950 4,730 +0.13(+7.14%)
Nov 21, 2008 1.750 1.820 1.650 1.820 3,400 +0.07(+4.00%)
Nov 20, 2008 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Nov 19, 2008 1.750 1.750 1.750 1.750 800 -0.25(-12.50%)
Nov 18, 2008 1.750 2.000 1.750 2.000 200 +0.25(+14.29%)
Nov 17, 2008 1.900 1.900 1.750 1.750 2,800 -0.25(-12.50%)
Nov 14, 2008 2.000 2.000 2.000 2.000 408 +0.00(+0.00%)
Nov 13, 2008 1.670 2.000 1.660 2.000 4,300 +0.01(+0.50%)
Nov 12, 2008 2.120 2.120 1.990 1.990 600 -0.23(-10.36%)
Nov 07, 2008 2.220 2.220 2.220 2.220 100 -0.02(-1.07%)
Nov 06, 2008 2.254 2.438 2.244 2.244 2,500 -0.46(-16.89%)
Nov 04, 2008 2.330 2.700 2.700 2.700 6,200 +0.21(+8.43%)
Oct 31, 2008 2.490 2.490 2.490 2.490 1,100 +0.45(+22.06%)
Oct 30, 2008 2.044 2.462 2.040 2.040 952 +0.05(+2.51%)
Oct 29, 2008 1.990 1.990 1.990 1.990 200 +0.09(+4.74%)
Oct 28, 2008 2.180 2.500 1.820 1.900 12,766 -0.30(-13.64%)
Oct 27, 2008 2.200 2.200 2.180 2.200 300 +0.02(+0.70%)
Oct 24, 2008 2.185 2.185 2.185 2.185 101 +0.00(+0.22%)
Oct 23, 2008 2.180 2.180 2.180 2.180 2,100 -0.27(-11.02%)
Oct 22, 2008 2.180 2.450 2.180 2.450 540 +0.21(+9.27%)
Oct 21, 2008 2.240 2.242 2.242 2.242 0 +0.00(+0.00%)
Oct 20, 2008 2.240 2.250 2.240 2.242 3,300 +0.00(+0.09%)
Oct 17, 2008 2.240 2.240 2.240 2.240 400 -0.22(-8.94%)
Oct 16, 2008 2.460 2.460 2.460 2.460 100 +0.39(+18.83%)
Oct 15, 2008 2.070 2.070 2.070 2.070 0 +0.00(+0.00%)
Oct 14, 2008 2.070 2.070 2.070 2.070 1,086 -0.43(-17.20%)
Oct 13, 2008 2.090 2.500 2.090 2.500 1,850 +0.00(+0.00%)
Oct 10, 2008 2.260 2.680 1.690 2.500 25,180 +0.00(+0.00%)
Oct 09, 2008 2.240 3.200 1.980 2.500 1,420 -0.12(-4.58%)
Oct 08, 2008 2.535 3.200 2.500 2.620 4,585 -0.18(-6.43%)
Oct 07, 2008 2.602 2.800 2.602 2.800 1,954 +0.05(+1.82%)
Oct 06, 2008 2.750 2.780 2.460 2.750 4,975 -0.07(-2.49%)
Oct 03, 2008 2.820 2.820 2.820 2.820 200 -0.35(-11.18%)
Oct 01, 2008 3.180 3.175 3.175 3.175 0 +0.00(+0.00%)
Sep 30, 2008 2.840 3.175 2.840 3.175 350 +0.32(+11.40%)
Sep 29, 2008 2.850 2.850 2.850 2.850 800 -0.01(-0.35%)
Sep 25, 2008 2.860 2.860 2.860 2.860 0 +0.06(+2.14%)
Sep 23, 2008 3.050 2.800 2.800 2.800 5,900 -0.21(-6.98%)
Sep 22, 2008 3.010 3.010 3.010 3.010 1,000 -0.14(-4.44%)
Sep 19, 2008 3.150 3.150 3.150 3.150 1,000 +0.30(+10.53%)
Sep 17, 2008 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Sep 16, 2008 2.780 2.850 2.750 2.850 450 -0.30(-9.52%)
Sep 15, 2008 3.140 3.150 3.140 3.150 3,465 +0.15(+5.00%)
Sep 11, 2008 3.000 3.000 3.000 3.000 3,100 -0.05(-1.64%)
Sep 10, 2008 3.050 3.050 3.050 3.050 1,000 -0.05(-1.62%)
Sep 08, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Sep 03, 2008 3.100 3.100 3.100 3.100 500 +0.05(+1.64%)
Sep 02, 2008 3.050 3.050 3.050 3.050 300 -0.25(-7.57%)
Aug 28, 2008 3.000 3.300 3.300 3.300 600 +0.14(+4.43%)
Aug 25, 2008 3.210 3.160 3.160 3.160 11,300 +0.01(+0.32%)
Aug 21, 2008 3.100 3.150 3.150 3.150 1,100 -0.03(-0.94%)
Aug 20, 2008 3.300 3.300 3.180 3.180 900 -0.02(-0.63%)
Aug 19, 2008 3.300 3.620 3.200 3.200 8,700 -0.10(-3.03%)
Aug 13, 2008 3.330 3.300 3.300 3.300 2,000 -0.06(-1.70%)
Aug 12, 2008 3.357 3.357 3.357 3.357 100 +0.03(+0.81%)
Aug 11, 2008 3.330 3.330 3.330 3.330 0 +0.00(+0.00%)
Aug 08, 2008 3.330 3.330 3.330 3.330 0 +0.00(+0.00%)
Aug 07, 2008 3.330 3.330 3.330 3.330 0 +0.00(+0.00%)
Aug 06, 2008 3.330 3.330 3.330 3.330 0 +0.00(+0.00%)
Aug 05, 2008 3.330 3.330 3.300 3.330 700 -0.03(-0.89%)
Aug 04, 2008 3.450 3.620 3.360 3.360 1,277 -0.49(-12.73%)
Aug 01, 2008 3.620 3.870 3.620 3.850 1,410 +0.40(+11.59%)
Jul 31, 2008 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jul 30, 2008 3.450 3.450 3.450 3.450 100 +0.10(+2.98%)
Jul 29, 2008 3.350 3.350 3.350 3.350 100 +0.00(+0.00%)
Jul 28, 2008 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jul 25, 2008 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jul 24, 2008 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jul 23, 2008 3.350 3.350 3.350 3.350 300 +0.10(+3.08%)
Jul 22, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jul 21, 2008 3.250 3.250 3.250 3.250 150 -0.58(-15.14%)
Jul 18, 2008 3.250 3.830 3.250 3.830 900 +0.58(+17.85%)
Jul 17, 2008 3.250 3.250 3.250 3.250 1,000 -0.26(-7.41%)
Jul 16, 2008 3.350 3.510 3.250 3.510 905 +0.21(+6.36%)
Jul 15, 2008 3.310 3.500 3.300 3.300 2,016 -0.01(-0.30%)
Jul 14, 2008 3.310 3.310 3.310 3.310 0 +0.00(+0.00%)
Jul 11, 2008 3.310 3.310 3.310 3.310 0 +0.00(+0.00%)
Jul 10, 2008 3.310 3.310 3.310 3.310 0 +0.00(+0.00%)
Jul 09, 2008 3.310 3.310 3.310 3.310 200 +0.01(+0.30%)
Jul 08, 2008 3.300 3.300 3.300 3.300 500 -0.00(-0.00%)
Jul 07, 2008 3.310 3.310 3.300 3.300 422 -0.15(-4.34%)
Jul 04, 2008 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jul 03, 2008 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jul 02, 2008 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jul 01, 2008 3.500 3.500 3.450 3.450 2,900 -0.02(-0.58%)
Jun 30, 2008 3.470 3.470 3.470 3.470 492 +0.04(+1.05%)
Jun 27, 2008 3.434 3.434 3.434 3.434 0 +0.00(+0.00%)
Jun 26, 2008 3.434 3.434 3.434 3.434 200 +0.04(+1.30%)
Jun 25, 2008 3.390 3.390 3.390 3.390 0 +0.00(+0.00%)
Jun 24, 2008 3.380 3.390 3.380 3.390 2,200 -0.36(-9.60%)
Jun 23, 2008 3.800 3.990 3.750 3.750 1,795 +0.00(+0.00%)
Jun 20, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jun 19, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jun 18, 2008 3.370 3.750 3.370 3.750 800 +0.08(+2.18%)
Jun 17, 2008 3.650 3.670 3.650 3.670 1,100 +0.07(+1.94%)
Jun 16, 2008 3.370 3.600 3.370 3.600 2,000 +0.05(+1.41%)
Jun 13, 2008 3.630 3.650 3.540 3.550 1,816 +0.04(+1.14%)
Jun 12, 2008 3.510 3.510 3.510 3.510 1,501 -0.19(-5.13%)
Jun 11, 2008 3.730 3.730 3.700 3.700 2,000 +0.18(+5.11%)
Jun 10, 2008 3.520 3.520 3.520 3.520 100 +0.19(+5.71%)
Jun 09, 2008 3.330 3.330 3.330 3.330 800 -0.02(-0.60%)
Jun 06, 2008 3.350 3.370 3.350 3.350 4,300 +0.15(+4.69%)
Jun 05, 2008 3.200 3.200 3.200 3.200 400 -0.10(-3.03%)
Jun 04, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jun 03, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jun 02, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
May 30, 2008 3.170 3.300 3.170 3.300 3,452 +0.20(+6.45%)
May 29, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
May 28, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
May 27, 2008 3.100 3.100 3.100 3.100 150 +0.14(+4.73%)
May 26, 2008 2.960 2.960 2.960 2.960 0 +0.00(+0.00%)
May 23, 2008 2.960 2.960 2.960 2.960 0 +0.00(+0.00%)
May 22, 2008 2.960 2.960 2.960 2.960 0 +0.00(+0.00%)
May 21, 2008 2.960 2.960 2.960 2.960 0 +0.00(+0.00%)
May 20, 2008 2.990 2.990 2.960 2.960 600 -0.09(-2.95%)
May 19, 2008 3.180 3.300 3.050 3.050 2,805 -0.05(-1.70%)
May 16, 2008 3.100 3.103 3.100 3.103 1,100 +0.05(+1.73%)
May 15, 2008 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
May 14, 2008 3.050 3.050 3.050 3.050 300 +0.09(+3.04%)
May 13, 2008 3.000 3.020 2.920 2.960 2,613 +0.01(+0.46%)
May 12, 2008 3.100 3.100 2.910 2.946 13,585 -0.15(-4.95%)
May 09, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
May 08, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
May 07, 2008 3.100 3.100 3.100 3.100 1,000 +0.04(+1.47%)
May 06, 2008 3.100 3.100 3.000 3.055 2,800 -0.03(-1.13%)
May 05, 2008 3.090 3.090 3.090 3.090 0 +0.00(+0.00%)
May 02, 2008 3.030 3.090 3.030 3.090 3,100 +0.04(+1.31%)
May 01, 2008 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Apr 30, 2008 3.050 3.050 3.050 3.050 200 -0.05(-1.61%)
Apr 29, 2008 3.100 3.100 3.100 3.100 100 +0.02(+0.65%)
Apr 28, 2008 3.080 3.080 3.080 3.080 0 +0.00(+0.00%)
Apr 25, 2008 3.320 3.350 3.030 3.080 2,200 -0.26(-7.78%)
Apr 24, 2008 3.340 3.340 3.340 3.340 0 +0.00(+0.00%)
Apr 23, 2008 3.340 3.340 3.340 3.340 0 +0.00(+0.00%)
Apr 22, 2008 3.340 3.340 3.340 3.340 0 +0.00(+0.00%)
Apr 21, 2008 3.340 3.340 3.340 3.340 0 +0.00(+0.00%)
Apr 18, 2008 3.300 3.340 3.300 3.340 1,700 +0.30(+9.87%)
Apr 17, 2008 3.040 3.040 3.040 3.040 100 +0.09(+3.05%)
Apr 16, 2008 3.300 3.300 2.950 2.950 1,100 +0.00(+0.00%)
Apr 15, 2008 2.990 3.170 2.950 2.950 2,495 -0.04(-1.34%)
Apr 14, 2008 3.300 3.300 2.990 2.990 600 +0.00(+0.00%)
Apr 11, 2008 3.270 3.270 2.990 2.990 400 +0.04(+1.36%)
Apr 10, 2008 3.010 3.010 2.950 2.950 200 -0.38(-11.41%)
Apr 09, 2008 3.330 3.330 3.330 3.330 0 +0.00(+0.00%)
Apr 08, 2008 3.330 3.330 3.330 3.330 100 +0.31(+10.26%)
Apr 07, 2008 3.350 3.350 3.020 3.020 200 -0.33(-9.85%)
Apr 04, 2008 3.350 3.350 3.350 3.350 708 +0.00(+0.00%)
Apr 03, 2008 3.100 3.450 3.100 3.350 2,450 +0.35(+11.67%)
Apr 02, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 01, 2008 3.000 3.000 3.000 3.000 100 -0.44(-12.74%)
Mar 31, 2008 3.438 3.438 3.438 3.438 0 +0.00(+0.00%)
Mar 28, 2008 3.438 3.438 3.438 3.438 0 +0.00(+0.00%)
Mar 27, 2008 3.020 3.490 3.020 3.438 1,300 +0.69(+25.02%)
Mar 26, 2008 2.790 2.802 2.750 2.750 650 -0.25(-8.33%)
Mar 25, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 24, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 21, 2008 3.000 3.000 3.000 3.000 300 +0.00(+0.00%)
Mar 20, 2008 3.000 3.000 3.000 3.000 300 +0.00(+0.00%)
Mar 19, 2008 3.000 3.000 3.000 3.000 767 +0.02(+0.67%)
Mar 18, 2008 2.980 2.980 2.980 2.980 0 +0.00(+0.00%)
Mar 17, 2008 2.750 2.980 2.750 2.980 1,100 +0.13(+4.56%)
Mar 14, 2008 2.620 2.860 2.620 2.850 550 -0.15(-5.00%)
Mar 13, 2008 2.890 3.000 2.890 3.000 2,901 +0.28(+10.29%)
Mar 12, 2008 3.240 3.250 2.540 2.720 12,708 -0.28(-9.34%)
Mar 11, 2008 3.000 3.000 3.000 3.000 500 +0.00(+0.00%)
Mar 10, 2008 3.000 3.000 3.000 3.000 250 +0.00(+0.00%)
Mar 07, 2008 3.000 3.000 3.000 3.000 349 +0.10(+3.45%)
Mar 06, 2008 3.000 3.050 2.900 2.900 3,111 -0.19(-6.15%)
Mar 05, 2008 3.050 3.090 3.050 3.090 500 +0.04(+1.31%)
Mar 04, 2008 3.040 3.050 3.040 3.050 754 +0.09(+3.04%)
Mar 03, 2008 2.960 3.260 2.900 2.960 3,858 -0.39(-11.64%)
Feb 29, 2008 3.195 3.390 3.195 3.350 2,000 +0.31(+10.20%)
Feb 28, 2008 3.480 3.480 2.850 3.040 12,983 -0.31(-9.25%)
Feb 27, 2008 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Feb 26, 2008 3.400 3.400 3.350 3.350 781 -0.05(-1.47%)
Feb 25, 2008 3.430 3.500 3.400 3.400 4,258 -0.18(-5.03%)
Feb 22, 2008 3.580 3.580 3.580 3.580 0 +0.00(+0.00%)
Feb 21, 2008 3.500 3.710 3.460 3.580 5,050 -0.17(-4.53%)
Feb 20, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 19, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 18, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 15, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 14, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 13, 2008 3.720 3.770 3.500 3.750 1,300 -0.09(-2.34%)
Feb 12, 2008 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
Feb 11, 2008 3.500 3.900 3.500 3.840 6,163 +0.22(+6.08%)
Feb 08, 2008 3.900 3.900 3.620 3.620 3,700 -0.13(-3.46%)
Feb 07, 2008 3.410 3.750 3.410 3.750 1,892 +0.34(+9.97%)
Feb 06, 2008 3.490 3.590 3.410 3.410 2,620 -0.09(-2.57%)
Feb 05, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 04, 2008 3.510 3.560 3.500 3.500 800 -0.06(-1.69%)
Feb 01, 2008 3.560 3.560 3.560 3.560 0 +0.00(+0.00%)
Jan 31, 2008 3.540 3.780 3.500 3.560 2,110 -0.25(-6.56%)
Jan 30, 2008 3.500 3.810 3.500 3.810 400 +0.33(+9.48%)
Jan 29, 2008 3.690 3.720 3.480 3.480 1,100 -0.31(-8.18%)
Jan 28, 2008 3.450 3.890 3.430 3.790 2,400 +0.33(+9.66%)
Jan 25, 2008 3.400 3.456 3.400 3.456 1,500 +0.06(+1.65%)
Jan 24, 2008 3.440 3.440 3.400 3.400 200 -0.03(-0.87%)
Jan 23, 2008 3.540 3.550 3.400 3.430 3,841 +0.01(+0.29%)
Jan 22, 2008 3.980 3.980 3.410 3.420 5,132 -0.33(-8.80%)
Jan 21, 2008 3.750 3.980 3.750 3.750 1,449 +0.00(+0.00%)
Jan 18, 2008 3.750 3.980 3.750 3.750 1,449 -0.25(-6.25%)
Jan 17, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jan 16, 2008 3.610 4.000 3.610 4.000 5,402 +0.22(+5.82%)
Jan 15, 2008 3.890 3.960 3.600 3.780 1,400 -0.12(-3.07%)
Jan 14, 2008 3.650 3.900 3.650 3.900 2,250 +0.55(+16.42%)
Jan 11, 2008 3.350 3.350 3.350 3.350 624 -0.13(-3.74%)
Jan 10, 2008 3.950 3.950 3.260 3.480 14,966 -0.48(-12.12%)
Jan 09, 2008 3.640 3.970 3.380 3.960 7,090 +0.56(+16.47%)
Jan 08, 2008 3.550 3.550 3.400 3.400 1,630 -0.26(-7.10%)
Jan 07, 2008 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
Jan 04, 2008 3.600 3.840 3.550 3.660 2,100 -0.29(-7.34%)
Jan 03, 2008 3.490 4.080 3.490 3.950 2,200 +0.45(+12.86%)
Jan 02, 2008 3.330 3.600 3.270 3.500 1,892 -0.05(-1.41%)
Jan 01, 2008 3.700 4.080 3.450 3.550 25,099 +0.00(+0.00%)
Dec 31, 2007 3.700 4.080 3.450 3.550 25,099 -0.16(-4.31%)
Dec 28, 2007 3.450 3.910 3.440 3.710 1,825 -0.14(-3.64%)
Dec 27, 2007 3.820 3.910 3.820 3.850 1,459 +0.07(+1.85%)
Dec 26, 2007 3.750 3.780 3.420 3.780 3,649 +0.04(+0.95%)
Dec 24, 2007 3.740 3.750 3.740 3.744 3,037 +0.12(+3.32%)
Dec 21, 2007 3.430 3.624 3.300 3.624 11,053 +0.17(+5.04%)
Dec 20, 2007 3.390 3.990 3.330 3.450 9,307 -0.10(-2.82%)
Dec 19, 2007 3.660 4.080 3.270 3.550 40,476 -0.07(-1.93%)
Dec 18, 2007 3.510 4.040 3.360 3.620 9,796 +0.35(+10.70%)
Dec 17, 2007 3.610 3.850 3.270 3.270 8,932 -0.28(-7.89%)
Dec 14, 2007 3.760 3.760 3.550 3.550 2,236 -0.21(-5.59%)
Dec 13, 2007 4.000 4.000 3.760 3.760 1,280 -0.32(-7.84%)
Dec 12, 2007 4.080 4.080 4.080 4.080 500 +0.28(+7.37%)
Dec 11, 2007 3.760 3.818 3.760 3.800 2,400 +0.00(+0.00%)
Dec 10, 2007 3.800 3.800 3.800 3.800 675 +0.00(+0.00%)
Dec 07, 2007 3.810 3.810 3.800 3.800 200 +0.01(+0.26%)
Dec 06, 2007 3.800 3.800 3.710 3.790 800 +0.00(+0.00%)
Dec 05, 2007 3.570 3.790 3.570 3.790 2,300 +0.09(+2.43%)
Dec 04, 2007 3.580 3.700 3.580 3.700 1,070 -0.01(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.