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

Immucell Cp (NQ: ICCC )

4.300 -0.090 (-2.05%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 4, 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 (%)
Apr 30, 2010 3.670 3.671 3.670 3.671 500 -0.05(-1.30%)
Apr 29, 2010 3.720 3.720 3.720 3.720 100 +0.02(+0.54%)
Apr 26, 2010 3.700 3.700 3.700 3.700 0 -0.10(-2.63%)
Apr 23, 2010 3.910 3.950 3.800 3.800 3,550 -0.02(-0.52%)
Apr 21, 2010 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Apr 16, 2010 3.820 3.820 3.820 3.820 0 +0.09(+2.41%)
Apr 15, 2010 3.730 3.730 3.730 3.730 158 +0.01(+0.27%)
Apr 09, 2010 3.720 3.720 3.720 3.720 0 -0.08(-2.11%)
Apr 06, 2010 3.800 3.800 3.800 3.800 0 +0.09(+2.43%)
Apr 05, 2010 3.700 3.710 3.700 3.710 850 +0.01(+0.27%)
Apr 01, 2010 3.700 3.700 3.700 3.700 2,000 +0.19(+5.42%)
Mar 30, 2010 3.510 3.510 3.510 3.510 0 -0.09(-2.50%)
Mar 29, 2010 3.990 3.990 3.600 3.600 400 +0.08(+2.27%)
Mar 25, 2010 3.520 3.520 3.520 3.520 0 -0.14(-3.83%)
Mar 19, 2010 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
Mar 17, 2010 3.660 3.660 3.660 3.660 0 +0.08(+2.23%)
Mar 10, 2010 3.580 3.580 3.580 3.580 200 -0.42(-10.50%)
Mar 08, 2010 4.000 4.000 4.000 4.000 0 +0.01(+0.25%)
Mar 05, 2010 3.710 3.990 3.710 3.990 780 +0.24(+6.40%)
Mar 04, 2010 3.700 3.800 3.700 3.750 1,600 -0.05(-1.32%)
Mar 03, 2010 3.750 3.800 3.700 3.800 1,400 +0.00(+0.00%)
Mar 02, 2010 3.900 3.900 3.750 3.800 3,150 -0.10(-2.56%)
Feb 25, 2010 3.900 3.900 3.900 3.900 200 +0.09(+2.36%)
Feb 24, 2010 3.810 3.860 3.810 3.810 1,250 -0.24(-5.93%)
Feb 23, 2010 3.850 4.050 3.810 4.050 1,475 +0.18(+4.65%)
Feb 22, 2010 3.850 3.870 3.850 3.870 425 -0.13(-3.21%)
Feb 17, 2010 4.000 3.998 3.998 3.998 200 +0.01(+0.21%)
Feb 08, 2010 4.010 3.990 3.990 3.990 200 -0.20(-4.77%)
Feb 05, 2010 3.950 4.190 3.950 4.190 320 +0.24(+6.10%)
Feb 04, 2010 3.900 3.950 3.900 3.949 1,600 +0.10(+2.57%)
Feb 03, 2010 4.010 4.010 3.850 3.850 2,102 -0.18(-4.47%)
Feb 02, 2010 4.030 4.040 4.030 4.030 900 -0.04(-0.86%)
Feb 01, 2010 4.030 4.065 4.030 4.065 400 +0.00(+0.02%)
Jan 29, 2010 4.030 4.064 4.030 4.064 400 +0.02(+0.59%)
Jan 28, 2010 4.040 4.040 4.040 4.040 100 +0.01(+0.25%)
Jan 26, 2010 4.030 4.030 4.030 4.030 0 -0.17(-4.05%)
Jan 25, 2010 4.200 4.200 4.200 4.200 500 -0.04(-1.06%)
Jan 22, 2010 4.240 4.245 4.240 4.245 300 -0.00(-0.12%)
Jan 19, 2010 4.250 4.250 4.250 4.250 0 -0.14(-3.19%)
Jan 15, 2010 4.400 4.390 4.390 4.390 3,000 +0.19(+4.52%)
Jan 13, 2010 4.200 4.200 4.200 4.200 1,000 +0.04(+0.96%)
Jan 12, 2010 4.030 4.160 4.030 4.160 200 +0.01(+0.24%)
Jan 11, 2010 4.100 4.250 4.100 4.150 2,200 -0.03(-0.72%)
Jan 08, 2010 3.890 4.300 3.890 4.180 11,220 +0.29(+7.46%)
Jan 07, 2010 3.900 3.900 3.890 3.890 700 -0.02(-0.56%)
Jan 06, 2010 3.660 3.912 3.660 3.912 2,050 +0.25(+6.89%)
Jan 05, 2010 3.700 3.700 3.660 3.660 600 +0.01(+0.27%)
Jan 04, 2010 3.700 3.700 3.620 3.650 2,700 -0.06(-1.62%)
Dec 31, 2009 3.760 3.710 3.710 3.710 400 -0.21(-5.36%)
Dec 30, 2009 3.850 3.946 3.850 3.920 4,122 +0.12(+3.16%)
Dec 29, 2009 3.750 3.800 3.510 3.800 3,467 +0.00(+0.00%)
Dec 28, 2009 3.800 3.800 3.800 3.800 1,000 +0.00(+0.00%)
Dec 23, 2009 3.800 3.800 3.800 3.800 0 -0.01(-0.26%)
Dec 22, 2009 3.780 3.810 3.780 3.810 1,300 +0.05(+1.33%)
Dec 21, 2009 3.760 3.760 3.760 3.760 1,200 +0.01(+0.27%)
Dec 18, 2009 3.810 3.810 3.750 3.750 4,395 -0.08(-2.09%)
Dec 17, 2009 3.830 3.840 3.810 3.830 1,250 +0.03(+0.79%)
Dec 16, 2009 4.000 4.000 3.800 3.800 1,393 -0.19(-4.76%)
Dec 15, 2009 3.990 3.990 3.990 3.990 900 +0.00(+0.00%)
Dec 14, 2009 3.990 3.990 3.990 3.990 200 +0.09(+2.31%)
Dec 11, 2009 3.900 3.900 3.900 3.900 1,300 +0.00(+0.00%)
Dec 09, 2009 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Dec 07, 2009 3.900 3.900 3.900 3.900 0 -0.15(-3.70%)
Dec 04, 2009 4.040 4.050 4.040 4.050 500 +0.10(+2.53%)
Dec 03, 2009 4.000 4.120 3.950 3.950 5,320 -0.05(-1.25%)
Dec 02, 2009 3.940 4.170 3.940 4.000 3,600 +0.00(+0.00%)
Dec 01, 2009 3.850 4.000 3.850 4.000 3,065 +0.19(+4.99%)
Nov 30, 2009 3.800 3.810 3.800 3.810 300 -0.14(-3.54%)
Nov 27, 2009 3.950 3.950 3.950 3.950 200 -0.02(-0.50%)
Nov 25, 2009 3.850 3.970 3.850 3.970 1,368 +0.12(+3.12%)
Nov 24, 2009 3.800 3.850 3.800 3.850 1,765 -0.09(-2.28%)
Nov 23, 2009 3.944 3.944 3.940 3.940 200 -0.03(-0.75%)
Nov 20, 2009 3.950 3.970 3.750 3.970 1,600 -0.00(-0.00%)
Nov 19, 2009 3.810 3.970 3.750 3.970 3,643 +0.01(+0.25%)
Nov 18, 2009 3.970 3.970 3.960 3.960 1,100 -0.01(-0.25%)
Nov 16, 2009 3.920 3.970 3.970 3.970 900 -0.01(-0.38%)
Nov 13, 2009 3.810 3.985 3.810 3.985 1,550 +0.23(+6.27%)
Nov 10, 2009 3.750 3.750 3.750 3.750 0 -0.05(-1.32%)
Nov 06, 2009 3.800 3.800 3.800 3.800 0 -0.20(-5.00%)
Nov 05, 2009 4.000 4.000 4.000 4.000 600 +0.13(+3.36%)
Nov 04, 2009 3.870 3.870 3.870 3.870 200 -0.04(-1.02%)
Nov 03, 2009 3.850 4.000 3.850 3.910 4,602 -0.09(-2.25%)
Nov 02, 2009 4.000 4.000 4.000 4.000 3,302 -0.23(-5.44%)
Oct 30, 2009 4.300 4.300 4.000 4.230 2,300 +0.03(+0.71%)
Oct 29, 2009 4.180 4.200 4.180 4.200 1,280 +0.10(+2.44%)
Oct 27, 2009 4.100 4.100 4.100 4.100 0 -0.01(-0.24%)
Oct 26, 2009 3.750 4.500 3.702 4.110 23,059 +0.37(+9.89%)
Oct 23, 2009 3.740 3.740 3.650 3.740 2,900 +0.28(+8.09%)
Oct 22, 2009 3.470 3.490 3.460 3.460 1,041 +0.04(+1.32%)
Oct 21, 2009 3.410 3.420 3.410 3.415 815 +0.06(+1.94%)
Oct 20, 2009 3.350 3.350 3.350 3.350 200 -0.00(-0.15%)
Oct 19, 2009 3.355 3.355 3.355 3.355 550 -0.09(-2.53%)
Oct 16, 2009 3.430 3.498 3.430 3.442 615 -0.02(-0.52%)
Oct 15, 2009 3.460 3.460 3.460 3.460 200 +0.25(+7.79%)
Oct 14, 2009 3.210 3.210 3.210 3.210 1,000 -0.04(-1.23%)
Oct 13, 2009 3.250 3.250 3.200 3.250 1,450 +0.05(+1.56%)
Oct 08, 2009 3.200 3.200 3.200 3.200 0 -0.42(-11.64%)
Oct 07, 2009 3.630 3.630 3.621 3.621 350 +0.08(+2.30%)
Oct 06, 2009 3.660 3.660 3.150 3.540 12,359 +0.34(+10.62%)
Oct 05, 2009 3.350 3.350 3.200 3.200 868 -0.04(-1.23%)
Oct 02, 2009 3.010 3.378 3.010 3.240 12,318 -0.07(-2.11%)
Oct 01, 2009 3.490 3.490 3.220 3.310 28,347 -0.27(-7.54%)
Sep 30, 2009 3.250 4.750 3.250 3.580 206,017 +0.74(+26.06%)
Sep 29, 2009 2.750 2.840 2.700 2.840 800 +0.09(+3.27%)
Sep 28, 2009 2.750 2.750 2.750 2.750 100 +0.00(+0.00%)
Sep 25, 2009 2.750 2.750 2.750 2.750 200 -0.08(-2.82%)
Sep 24, 2009 2.830 2.830 2.830 2.830 400 +0.08(+2.91%)
Sep 23, 2009 2.800 2.800 2.750 2.750 1,000 +0.00(+0.00%)
Sep 21, 2009 2.750 2.750 2.750 2.750 300 +0.00(+0.00%)
Sep 16, 2009 2.760 2.750 2.750 2.750 2,000 -0.01(-0.36%)
Sep 15, 2009 2.760 2.760 2.760 2.760 750 -0.14(-4.83%)
Sep 14, 2009 2.900 2.900 2.900 2.900 300 -0.10(-3.33%)
Sep 11, 2009 3.000 3.000 3.000 3.000 2,350 +0.02(+0.67%)
Sep 09, 2009 2.980 2.980 2.980 2.980 4,700 +0.04(+1.36%)
Sep 03, 2009 3.000 2.940 2.940 2.940 400 +0.12(+4.26%)
Sep 02, 2009 2.820 2.820 2.820 2.820 1,000 +0.10(+3.72%)
Sep 01, 2009 2.719 2.719 2.719 2.719 400 -0.21(-7.27%)
Aug 28, 2009 2.940 2.932 2.932 2.932 800 +0.18(+6.62%)
Aug 26, 2009 2.644 2.940 2.644 2.750 300 +0.08(+3.00%)
Aug 24, 2009 2.600 2.670 2.670 2.670 3,700 -0.08(-2.91%)
Aug 20, 2009 2.760 2.760 2.750 2.750 2,300 +0.02(+0.73%)
Aug 19, 2009 3.000 3.000 2.730 2.730 2,937 +0.00(+0.00%)
Aug 18, 2009 2.730 2.730 2.730 2.730 100 -0.22(-7.46%)
Aug 17, 2009 2.950 2.950 2.950 2.950 1,000 -0.05(-1.67%)
Aug 13, 2009 2.920 3.000 3.000 3.000 6,500 +0.31(+11.52%)
Aug 11, 2009 2.690 2.690 2.690 2.690 800 +0.14(+5.49%)
Aug 06, 2009 2.560 2.550 2.550 2.550 1,800 -0.24(-8.60%)
Aug 04, 2009 2.440 2.790 2.790 2.790 2,400 -0.17(-5.74%)
Aug 03, 2009 2.650 2.960 2.615 2.960 1,400 +0.56(+23.33%)
Jul 31, 2009 2.400 2.400 2.400 2.400 100 +0.01(+0.42%)
Jul 30, 2009 2.390 2.390 2.390 2.390 1,330 -0.11(-4.40%)
Jul 29, 2009 2.460 2.500 2.460 2.500 1,525 +0.00(+0.00%)
Jul 28, 2009 2.500 2.500 2.500 2.500 2,000 +0.00(+0.00%)
Jul 27, 2009 2.450 2.500 2.450 2.500 2,900 +0.06(+2.45%)
Jul 24, 2009 2.450 2.450 2.400 2.440 750 -0.08(-3.17%)
Jul 23, 2009 2.490 2.540 2.490 2.520 3,700 +0.15(+6.33%)
Jul 17, 2009 2.500 2.370 2.370 2.370 8,100 -0.13(-5.20%)
Jul 16, 2009 2.500 2.500 2.500 2.500 3,133 +0.00(+0.00%)
Jul 15, 2009 2.480 2.500 2.480 2.500 2,100 +0.29(+13.12%)
Jul 13, 2009 2.210 2.210 2.210 2.210 500 -0.39(-15.00%)
Jul 10, 2009 2.600 2.600 2.600 2.600 100 +0.10(+4.00%)
Jul 09, 2009 2.500 2.500 2.430 2.500 4,500 -0.20(-7.41%)
Jul 08, 2009 2.700 2.700 2.700 2.700 250 +0.20(+8.00%)
Jul 07, 2009 2.510 2.515 2.500 2.500 1,576 -0.20(-7.40%)
Jul 06, 2009 2.400 2.700 2.400 2.700 2,911 +0.27(+11.11%)
Jul 02, 2009 2.430 2.430 2.430 2.430 300 -0.05(-2.02%)
Jun 30, 2009 2.700 2.480 2.480 2.480 1,600 +0.21(+9.06%)
Jun 29, 2009 2.422 2.960 2.274 2.274 3,650 -0.19(-7.56%)
Jun 26, 2009 2.490 2.970 2.460 2.460 18,412 +0.26(+11.82%)
Jun 23, 2009 2.200 2.200 2.200 2.200 1,800 +0.00(+0.00%)
Jun 22, 2009 2.210 2.210 2.200 2.200 650 -0.41(-15.71%)
Jun 19, 2009 2.610 2.610 2.610 2.610 163 +0.26(+11.06%)
Jun 18, 2009 2.350 2.350 2.350 2.350 1,200 +0.10(+4.44%)
Jun 17, 2009 2.250 2.250 2.250 2.250 1,700 +0.05(+2.27%)
Jun 16, 2009 2.200 2.200 2.200 2.200 1,300 -0.05(-2.22%)
Jun 11, 2009 2.250 2.250 2.250 2.250 646 -0.25(-10.00%)
Jun 10, 2009 2.300 2.500 2.300 2.500 3,886 +0.30(+13.64%)
Jun 09, 2009 2.060 2.200 2.060 2.200 5,810 +0.14(+6.80%)
Jun 08, 2009 2.030 2.150 2.030 2.060 13,650 +0.08(+4.04%)
Jun 05, 2009 2.090 2.090 1.980 1.980 2,086 -0.01(-0.50%)
Jun 04, 2009 1.990 2.012 1.980 1.990 3,841 +0.05(+2.58%)
Jun 03, 2009 2.040 2.050 1.930 1.940 10,656 +0.13(+7.18%)
Jun 02, 2009 1.810 1.810 1.810 1.810 1,000 -0.04(-2.16%)
May 28, 2009 1.880 1.850 1.850 1.850 900 -0.03(-1.60%)
May 21, 2009 1.880 1.880 1.880 1.880 0 +0.07(+3.87%)
May 12, 2009 1.810 1.810 1.810 1.810 0 +0.10(+5.85%)
May 11, 2009 1.710 1.710 1.710 1.710 1,500 -0.28(-14.09%)
May 07, 2009 1.990 1.990 1.990 1.990 0 +0.01(+0.53%)
May 06, 2009 1.980 2.002 1.980 1.980 1,887 +0.00(+0.00%)
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.