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

Immucell Cp (NQ: ICCC )

4.390 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 28, 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, 2013 3.780 3.780 3.560 3.760 0 -0.01(-0.27%)
Apr 29, 2013 3.770 3.770 3.770 3.770 100 +0.10(+2.72%)
Apr 25, 2013 3.670 3.670 3.670 3.670 0 +0.26(+7.62%)
Apr 24, 2013 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Apr 23, 2013 3.410 3.410 3.410 3.410 200 +0.01(+0.29%)
Apr 22, 2013 3.400 3.400 3.400 3.400 100 +0.00(+0.00%)
Apr 17, 2013 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Apr 16, 2013 3.450 3.450 3.400 3.400 1,000 -0.02(-0.58%)
Apr 15, 2013 3.430 3.440 3.410 3.420 1,000 -0.02(-0.58%)
Apr 11, 2013 3.460 3.440 3.440 3.440 2,400 -0.09(-2.63%)
Apr 10, 2013 3.561 3.561 3.500 3.533 6,500 +0.04(+1.23%)
Apr 09, 2013 3.530 3.530 3.450 3.490 9,816 -0.01(-0.29%)
Apr 08, 2013 3.430 3.500 3.430 3.500 4,861 +0.01(+0.19%)
Apr 05, 2013 3.450 3.500 3.450 3.493 5,403 -0.01(-0.19%)
Apr 04, 2013 3.540 3.550 3.357 3.500 9,503 -0.11(-3.05%)
Apr 03, 2013 3.600 3.650 3.550 3.610 3,000 +0.02(+0.56%)
Apr 02, 2013 3.550 3.590 3.530 3.590 1,930 +0.07(+1.99%)
Apr 01, 2013 3.650 3.650 3.500 3.520 2,852 -0.16(-4.35%)
Mar 28, 2013 3.710 3.710 3.660 3.680 2,719 -0.01(-0.36%)
Mar 27, 2013 3.670 3.693 3.650 3.693 2,500 +0.04(+1.18%)
Mar 26, 2013 3.690 3.800 3.650 3.650 5,520 -0.15(-3.94%)
Mar 25, 2013 3.800 3.800 3.800 3.800 1,000 +0.06(+1.60%)
Mar 22, 2013 3.740 3.800 3.740 3.740 1,120 +0.08(+2.19%)
Mar 21, 2013 3.610 3.660 3.610 3.660 1,299 +0.13(+3.68%)
Mar 20, 2013 3.540 3.540 3.520 3.530 2,400 -0.15(-4.08%)
Mar 19, 2013 3.640 3.690 3.640 3.680 772 +0.01(+0.27%)
Mar 18, 2013 3.550 3.670 3.550 3.670 3,500 +0.12(+3.38%)
Mar 15, 2013 3.600 3.600 3.550 3.550 400 -0.03(-0.84%)
Mar 14, 2013 3.620 3.620 3.580 3.580 3,200 -0.02(-0.68%)
Mar 13, 2013 3.700 3.750 3.600 3.604 6,216 -0.11(-2.85%)
Mar 12, 2013 3.820 3.820 3.710 3.710 500 -0.11(-2.88%)
Mar 11, 2013 3.800 3.830 3.800 3.820 1,711 +0.12(+3.24%)
Mar 08, 2013 3.670 3.830 3.650 3.700 3,000 +0.05(+1.37%)
Mar 07, 2013 3.680 3.712 3.650 3.650 1,800 -0.03(-0.82%)
Mar 06, 2013 3.710 3.710 3.680 3.680 2,940 -0.14(-3.66%)
Mar 05, 2013 3.830 3.840 3.690 3.820 2,062 +0.13(+3.52%)
Mar 04, 2013 3.740 3.757 3.670 3.690 3,226 +0.04(+1.09%)
Mar 01, 2013 3.570 3.810 3.570 3.650 4,450 +0.02(+0.55%)
Feb 28, 2013 3.740 3.840 3.630 3.630 520 +0.01(+0.28%)
Feb 27, 2013 3.680 3.850 3.600 3.620 5,075 -0.22(-5.71%)
Feb 26, 2013 3.630 3.839 3.570 3.839 5,160 +0.13(+3.48%)
Feb 25, 2013 3.810 3.810 3.710 3.710 4,300 -0.21(-5.36%)
Feb 22, 2013 3.690 3.950 3.650 3.920 1,700 -0.03(-0.76%)
Feb 21, 2013 3.690 3.950 3.690 3.950 1,900 +0.06(+1.54%)
Feb 20, 2013 4.050 4.090 3.800 3.890 5,449 -0.15(-3.71%)
Feb 19, 2013 4.140 4.200 4.040 4.040 1,800 -0.12(-2.89%)
Feb 15, 2013 3.950 4.160 3.950 4.160 2,453 +0.26(+6.67%)
Feb 14, 2013 3.810 3.900 3.810 3.900 2,495 +0.22(+6.10%)
Feb 13, 2013 3.820 3.820 3.650 3.676 3,929 -0.16(-4.08%)
Feb 12, 2013 3.850 3.850 3.832 3.832 565 +0.05(+1.38%)
Feb 07, 2013 3.900 3.780 3.780 3.780 2,100 -0.02(-0.53%)
Feb 06, 2013 3.800 3.806 3.800 3.800 900 -0.10(-2.56%)
Feb 04, 2013 3.900 3.900 3.900 3.900 100 -0.06(-1.52%)
Feb 01, 2013 3.960 3.960 3.940 3.960 1,821 +0.13(+3.39%)
Jan 31, 2013 3.830 3.850 3.830 3.830 670 -0.11(-2.79%)
Jan 25, 2013 3.900 3.940 3.940 3.940 2,100 -0.01(-0.25%)
Jan 23, 2013 3.910 3.950 3.950 3.950 4,000 +0.04(+1.02%)
Jan 18, 2013 3.910 3.910 3.910 3.910 300 -0.04(-1.01%)
Jan 17, 2013 3.950 4.110 3.900 3.950 3,590 +0.00(+0.00%)
Jan 16, 2013 3.950 3.996 3.950 3.950 6,007 +0.02(+0.51%)
Jan 15, 2013 3.930 3.930 3.930 3.930 182 +0.04(+1.03%)
Jan 14, 2013 4.500 4.500 3.880 3.890 750 -0.51(-11.59%)
Jan 11, 2013 3.970 4.470 3.970 4.400 5,910 +0.44(+11.11%)
Jan 10, 2013 3.980 3.993 3.960 3.960 1,261 +0.03(+0.76%)
Jan 09, 2013 3.890 3.940 3.890 3.930 1,200 +0.13(+3.42%)
Jan 07, 2013 3.860 3.800 3.800 3.800 4,200 -0.02(-0.52%)
Jan 04, 2013 3.810 3.960 3.810 3.820 1,505 -0.33(-8.00%)
Jan 03, 2013 4.053 4.152 3.800 4.152 2,327 +0.15(+3.80%)
Dec 31, 2012 4.010 4.000 4.000 4.000 800 +0.14(+3.50%)
Dec 28, 2012 3.760 4.006 3.760 3.865 7,322 -0.18(-4.57%)
Dec 27, 2012 3.860 4.100 3.810 4.050 6,506 +0.16(+4.09%)
Dec 26, 2012 3.900 3.900 3.891 3.891 500 -0.01(-0.23%)
Dec 24, 2012 3.900 3.900 3.900 3.900 200 +0.12(+3.07%)
Dec 21, 2012 3.960 3.960 3.770 3.784 907 -0.17(-4.20%)
Dec 20, 2012 4.000 4.020 3.950 3.950 2,770 +0.02(+0.51%)
Dec 19, 2012 3.930 4.390 3.930 3.930 20,514 -0.07(-1.75%)
Dec 18, 2012 4.000 4.000 4.000 4.000 1,000 +0.00(+0.00%)
Dec 17, 2012 4.000 4.000 4.000 4.000 1,200 -0.10(-2.44%)
Dec 13, 2012 4.100 4.100 4.100 4.100 300 +0.10(+2.50%)
Dec 12, 2012 4.120 4.120 4.000 4.000 5,964 -0.06(-1.48%)
Dec 11, 2012 4.330 4.330 4.060 4.060 4,986 -0.24(-5.58%)
Dec 10, 2012 4.300 4.300 4.300 4.300 300 -0.05(-1.15%)
Dec 07, 2012 4.120 4.350 4.120 4.350 2,271 +0.10(+2.35%)
Dec 06, 2012 4.400 4.400 4.100 4.250 750 +0.00(+0.00%)
Dec 04, 2012 4.370 4.250 4.250 4.250 1,400 -0.17(-3.85%)
Nov 30, 2012 4.830 4.830 4.250 4.420 1,291 -0.45(-9.24%)
Nov 29, 2012 4.560 4.930 4.560 4.870 1,540 +0.17(+3.62%)
Nov 28, 2012 4.700 4.700 4.700 4.700 135 -0.25(-5.12%)
Nov 27, 2012 4.360 4.954 4.270 4.954 1,600 +0.52(+11.82%)
Nov 24, 2012 4.430 4.430 4.430 0 +0.00(+0.00%)
Nov 23, 2012 4.400 4.430 4.400 4.430 600 +0.00(+0.00%)
Nov 20, 2012 4.430 4.430 4.430 4.430 0 +0.03(+0.68%)
Nov 16, 2012 4.580 4.400 4.400 4.400 2,400 +0.00(+0.00%)
Nov 15, 2012 4.400 4.400 4.400 4.400 162 +0.05(+1.15%)
Nov 13, 2012 4.700 4.350 4.350 4.350 6,100 -0.35(-7.45%)
Nov 12, 2012 4.580 4.700 4.530 4.700 2,890 -0.37(-7.30%)
Nov 09, 2012 5.070 5.070 5.070 5.070 250 +0.49(+10.69%)
Nov 08, 2012 4.840 5.000 4.580 4.580 3,901 -0.40(-8.03%)
Nov 07, 2012 4.980 4.980 4.940 4.980 652 -0.31(-5.86%)
Nov 06, 2012 4.560 5.290 4.560 5.290 1,800 +0.51(+10.67%)
Nov 05, 2012 4.780 4.780 4.780 4.780 300 -0.07(-1.44%)
Nov 02, 2012 4.940 5.000 4.550 4.850 7,076 -0.05(-1.02%)
Oct 26, 2012 4.930 4.900 4.900 4.900 1,300 -0.05(-1.01%)
Oct 25, 2012 4.920 4.950 4.920 4.950 618 +0.04(+0.81%)
Oct 24, 2012 4.910 4.910 4.910 4.910 500 -0.01(-0.20%)
Oct 23, 2012 4.920 4.920 4.920 4.920 120 -0.36(-6.82%)
Oct 19, 2012 5.000 5.490 4.900 5.280 1,898 +0.33(+6.67%)
Oct 17, 2012 4.950 4.950 4.950 4.950 0 +0.01(+0.20%)
Oct 16, 2012 5.020 5.020 4.910 4.940 800 -0.21(-4.08%)
Oct 15, 2012 5.150 5.150 5.150 5.150 200 -0.35(-6.36%)
Oct 12, 2012 5.029 5.500 5.029 5.500 500 +0.46(+9.13%)
Oct 11, 2012 5.010 5.040 4.840 5.040 1,443 +0.09(+1.78%)
Oct 09, 2012 4.950 4.952 4.952 4.952 400 -0.09(-1.75%)
Oct 08, 2012 4.920 5.040 4.840 5.040 4,089 +0.04(+0.80%)
Oct 03, 2012 5.000 5.000 5.000 5.000 0 -0.02(-0.40%)
Oct 02, 2012 5.020 5.020 5.020 5.020 200 +0.01(+0.20%)
Oct 01, 2012 5.250 5.250 5.000 5.010 7,312 -0.10(-1.96%)
Sep 28, 2012 4.840 5.110 4.840 5.110 3,119 +0.21(+4.29%)
Sep 27, 2012 5.050 5.100 4.890 4.900 5,071 -0.13(-2.58%)
Sep 26, 2012 5.230 5.250 5.030 5.030 3,499 -0.35(-6.51%)
Sep 25, 2012 5.070 5.380 5.070 5.380 480 -0.05(-0.92%)
Sep 21, 2012 5.430 5.430 5.430 5.430 500 +0.22(+4.22%)
Sep 20, 2012 5.250 5.250 5.210 5.210 1,300 -0.10(-1.88%)
Sep 19, 2012 5.320 5.320 5.310 5.310 1,700 -0.04(-0.75%)
Sep 18, 2012 5.360 5.360 5.350 5.350 1,122 -0.10(-1.83%)
Sep 14, 2012 5.450 5.450 5.450 5.450 100 +0.05(+0.93%)
Sep 13, 2012 5.450 5.450 5.400 5.400 673 -0.10(-1.82%)
Sep 10, 2012 5.500 5.500 5.500 5.500 200 +0.10(+1.85%)
Sep 07, 2012 5.400 5.430 5.400 5.400 300 -0.08(-1.46%)
Aug 31, 2012 5.500 5.480 5.480 5.480 1,100 -0.02(-0.36%)
Aug 30, 2012 5.630 5.630 5.500 5.500 300 -0.25(-4.33%)
Aug 29, 2012 5.600 5.750 5.500 5.749 1,680 +0.35(+6.46%)
Aug 27, 2012 5.400 5.401 5.400 5.400 1,600 +0.09(+1.69%)
Aug 24, 2012 5.360 5.360 5.310 5.310 1,925 -0.34(-6.02%)
Aug 23, 2012 5.570 5.650 5.570 5.650 800 -0.01(-0.18%)
Aug 21, 2012 5.330 5.660 5.660 5.660 200 +0.33(+6.19%)
Aug 17, 2012 5.360 5.330 5.330 5.330 1,700 -0.07(-1.31%)
Aug 16, 2012 5.450 5.450 5.310 5.401 2,795 -0.05(-0.94%)
Aug 14, 2012 5.200 5.452 5.452 5.452 900 -0.13(-2.29%)
Aug 11, 2012 5.580 5.580 5.580 0 +0.00(+0.00%)
Aug 10, 2012 5.400 5.580 5.400 5.580 1,469 +0.18(+3.33%)
Aug 09, 2012 5.320 5.400 5.320 5.400 2,403 +0.00(+0.00%)
Aug 08, 2012 5.620 5.620 5.170 5.400 5,075 -0.35(-6.09%)
Aug 07, 2012 5.750 5.750 5.750 5.750 200 +0.00(+0.00%)
Aug 06, 2012 5.960 5.960 5.750 5.750 4,397 -0.04(-0.69%)
Aug 03, 2012 5.880 6.000 5.770 5.790 5,500 -0.02(-0.34%)
Aug 02, 2012 5.880 6.200 5.670 5.810 11,393 -0.18(-2.99%)
Aug 01, 2012 5.660 5.989 5.660 5.989 808 +0.07(+1.16%)
Jul 27, 2012 5.610 5.920 5.920 5.920 2,000 -0.08(-1.33%)
Jul 26, 2012 5.800 6.000 5.750 6.000 3,525 +0.40(+7.14%)
Jul 25, 2012 5.750 6.000 5.600 5.600 1,575 -0.20(-3.45%)
Jul 24, 2012 6.000 6.000 5.630 5.800 915 -0.20(-3.33%)
Jul 23, 2012 6.190 6.581 6.000 6.000 1,000 -0.19(-3.07%)
Jul 20, 2012 6.050 6.190 5.771 6.190 681 +0.01(+0.16%)
Jul 19, 2012 5.850 7.000 5.850 6.180 41,518 +0.33(+5.64%)
Jul 17, 2012 5.850 5.850 5.850 5.850 500 -0.15(-2.50%)
Jul 12, 2012 5.850 6.000 6.000 6.000 1,800 +0.25(+4.35%)
Jul 09, 2012 5.750 5.750 5.750 5.750 0 -0.25(-4.17%)
Jul 06, 2012 6.000 6.000 6.000 6.000 700 +0.12(+2.04%)
Jul 03, 2012 5.900 5.880 5.880 5.880 4,400 -0.28(-4.55%)
Jul 02, 2012 5.840 6.160 5.840 6.160 800 +0.31(+5.30%)
Jun 29, 2012 5.620 6.150 5.530 5.850 3,200 +0.24(+4.28%)
Jun 28, 2012 5.820 5.820 5.610 5.610 1,200 -0.27(-4.59%)
Jun 27, 2012 5.980 6.200 5.880 5.880 1,400 -0.27(-4.39%)
Jun 26, 2012 5.550 6.150 5.550 6.150 1,678 +0.54(+9.63%)
Jun 25, 2012 5.480 5.610 5.400 5.610 1,866 +0.01(+0.18%)
Jun 22, 2012 5.670 5.670 5.600 5.600 529 -0.15(-2.61%)
Jun 21, 2012 5.760 5.760 5.750 5.750 290 +0.03(+0.52%)
Jun 20, 2012 5.600 5.720 5.600 5.720 200 -0.16(-2.72%)
Jun 18, 2012 5.880 5.880 5.880 5.880 0 -0.08(-1.34%)
Jun 15, 2012 5.860 5.960 5.670 5.960 427 +0.21(+3.65%)
Jun 14, 2012 6.230 6.230 5.650 5.750 2,470 -0.50(-8.00%)
Jun 13, 2012 6.650 6.650 6.060 6.250 400 -0.45(-6.72%)
Jun 12, 2012 6.700 6.700 6.700 6.700 427 +0.00(+0.00%)
Jun 11, 2012 6.700 6.700 6.700 6.700 1,159 +0.01(+0.15%)
Jun 08, 2012 6.780 6.800 6.690 6.690 1,172 -0.06(-0.89%)
Jun 07, 2012 5.890 6.750 5.860 6.750 4,549 +0.90(+15.38%)
Jun 06, 2012 5.890 5.890 5.850 5.850 2,250 +0.03(+0.52%)
Jun 04, 2012 5.820 5.820 5.820 5.820 0 +0.52(+9.81%)
Jun 01, 2012 5.720 5.720 5.300 5.300 1,080 -0.41(-7.18%)
May 31, 2012 5.710 5.710 5.710 5.710 100 -0.03(-0.52%)
May 30, 2012 5.750 5.750 5.500 5.740 763 -0.03(-0.52%)
May 29, 2012 5.960 5.960 5.750 5.770 2,137 -0.18(-3.02%)
May 25, 2012 5.920 5.950 5.920 5.950 420 -0.00(-0.00%)
May 24, 2012 6.110 6.130 5.950 5.950 1,100 +0.53(+9.78%)
May 23, 2012 5.000 5.440 5.000 5.420 6,113 +0.72(+15.32%)
May 21, 2012 4.710 4.700 4.700 4.700 900 +0.02(+0.43%)
May 18, 2012 4.900 4.900 4.680 4.680 900 -0.22(-4.49%)
May 17, 2012 4.930 4.930 4.900 4.900 1,000 -0.20(-3.92%)
May 16, 2012 4.907 5.100 4.907 5.100 600 -0.06(-1.16%)
May 09, 2012 4.990 5.160 5.160 5.160 1,700 +0.23(+4.67%)
May 04, 2012 4.930 4.930 4.930 4.930 0 +0.03(+0.61%)
May 03, 2012 4.890 4.900 4.890 4.900 500 -0.10(-2.00%)
May 02, 2012 5.230 5.230 5.000 5.000 544 +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.