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

Immucell Cp (NQ: ICCC )

4.720 -0.040 (-0.84%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 22, 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, 2014 4.200 4.200 4.050 4.100 4,451 -0.15(-3.53%)
Apr 29, 2014 4.400 4.550 4.130 4.250 6,848 -0.10(-2.34%)
Apr 28, 2014 4.350 4.380 4.350 4.352 2,508 -0.07(-1.54%)
Apr 22, 2014 4.480 4.420 4.420 4.420 5,800 -0.04(-0.90%)
Apr 21, 2014 4.360 4.505 4.360 4.460 2,775 -0.09(-1.98%)
Apr 17, 2014 4.450 4.550 4.550 4.550 2,900 +0.10(+2.25%)
Apr 16, 2014 4.430 4.450 4.400 4.450 1,360 -0.09(-1.98%)
Apr 15, 2014 4.550 4.580 4.540 4.540 2,998 -0.04(-0.87%)
Apr 14, 2014 4.550 4.580 4.550 4.580 5,153 +0.03(+0.66%)
Apr 11, 2014 4.460 4.550 4.300 4.550 3,872 +0.11(+2.48%)
Apr 10, 2014 4.650 4.650 4.400 4.440 1,050 +0.03(+0.68%)
Apr 09, 2014 4.480 4.480 4.410 4.410 300 -0.03(-0.68%)
Apr 07, 2014 4.410 4.440 4.440 4.440 64 -0.06(-1.33%)
Apr 04, 2014 4.501 4.530 4.490 4.500 3,794 -0.01(-0.24%)
Apr 02, 2014 4.530 4.511 4.511 4.511 63 -0.29(-6.02%)
Mar 31, 2014 4.600 4.800 4.800 4.800 23 +0.27(+5.96%)
Mar 26, 2014 4.530 4.530 4.530 4.530 500 -0.02(-0.44%)
Mar 24, 2014 4.550 4.550 4.550 4.550 900 -0.05(-1.09%)
Mar 19, 2014 4.600 4.600 4.600 4.600 45 +0.07(+1.55%)
Mar 17, 2014 4.840 4.530 4.530 4.530 6 -0.02(-0.44%)
Mar 14, 2014 4.550 4.550 4.550 4.550 303 -0.07(-1.52%)
Mar 13, 2014 4.620 4.620 4.620 4.620 199 -0.03(-0.65%)
Mar 12, 2014 4.620 4.650 4.620 4.650 904 -0.12(-2.52%)
Mar 10, 2014 4.710 4.770 4.770 4.770 2,200 -0.06(-1.26%)
Mar 07, 2014 4.840 4.840 4.831 4.831 500 +0.19(+4.12%)
Mar 04, 2014 4.550 4.640 4.640 4.640 24,300 +0.09(+1.98%)
Mar 03, 2014 4.200 4.940 4.200 4.550 18,924 +0.09(+2.02%)
Feb 28, 2014 4.260 4.950 4.260 4.460 17,031 +0.19(+4.45%)
Feb 27, 2014 4.270 4.270 4.270 4.270 100 +0.00(+0.00%)
Feb 24, 2014 4.270 4.270 4.270 4.270 80 +0.03(+0.71%)
Feb 21, 2014 4.290 4.290 4.200 4.240 425 -0.11(-2.53%)
Feb 20, 2014 4.620 4.620 4.350 4.350 625 -0.23(-5.02%)
Feb 19, 2014 4.250 4.580 4.250 4.580 1,340 +0.33(+7.76%)
Feb 13, 2014 4.250 4.250 4.250 4.250 0 +0.13(+3.08%)
Feb 12, 2014 4.123 4.123 4.123 4.123 715 -0.02(-0.43%)
Feb 11, 2014 4.160 4.259 4.140 4.141 1,320 -0.11(-2.56%)
Feb 07, 2014 4.250 4.250 4.250 4.250 100 +0.04(+0.94%)
Feb 03, 2014 4.210 4.210 4.210 4.210 800 -0.08(-1.86%)
Jan 31, 2014 4.260 4.550 4.110 4.290 12,184 -0.11(-2.50%)
Jan 30, 2014 4.160 4.400 4.160 4.400 12,312 +0.29(+7.05%)
Jan 29, 2014 4.110 4.110 4.110 4.110 228 -0.06(-1.44%)
Jan 28, 2014 4.390 4.400 4.170 4.170 3,315 +0.02(+0.48%)
Jan 27, 2014 4.400 4.400 4.150 4.150 4,037 -0.10(-2.35%)
Jan 23, 2014 4.250 4.250 4.250 4.250 600 -0.00(-0.10%)
Jan 22, 2014 4.260 4.260 4.250 4.254 500 -0.03(-0.71%)
Jan 21, 2014 4.285 4.285 4.285 4.285 250 +0.18(+4.50%)
Jan 17, 2014 4.100 4.100 4.100 4.100 300 -0.30(-6.81%)
Jan 16, 2014 4.394 4.400 4.394 4.400 3,061 +0.07(+1.61%)
Jan 15, 2014 4.090 4.380 4.090 4.330 1,300 +0.24(+5.87%)
Jan 14, 2014 4.080 4.230 4.090 4.090 5,699 +0.01(+0.25%)
Jan 13, 2014 4.200 4.380 4.060 4.080 17,841 -0.05(-1.21%)
Jan 10, 2014 4.100 4.220 4.090 4.130 5,850 -0.09(-2.13%)
Jan 09, 2014 4.210 4.220 4.200 4.220 410 -0.05(-1.22%)
Jan 08, 2014 4.190 4.272 4.190 4.272 3,460 +0.16(+3.92%)
Jan 07, 2014 4.160 4.220 4.110 4.111 2,716 -0.05(-1.18%)
Jan 06, 2014 4.060 4.250 4.060 4.160 429 -0.09(-2.12%)
Jan 02, 2014 4.250 4.250 4.250 4.250 0 -0.02(-0.45%)
Dec 31, 2013 4.060 4.269 4.269 4.269 700 +0.12(+2.87%)
Dec 30, 2013 4.150 4.150 4.050 4.150 2,503 +0.05(+1.22%)
Dec 27, 2013 4.150 4.150 4.100 4.100 2,285 -0.09(-2.10%)
Dec 23, 2013 4.150 4.188 4.188 4.188 1,100 -0.05(-1.23%)
Dec 20, 2013 4.050 4.240 4.050 4.240 3,773 +0.17(+4.18%)
Dec 19, 2013 4.250 4.250 4.070 4.070 1,535 -0.08(-1.93%)
Dec 18, 2013 4.200 4.200 4.150 4.150 514 +0.00(+0.00%)
Dec 17, 2013 4.170 4.210 4.150 4.150 1,300 -0.07(-1.66%)
Dec 16, 2013 4.200 4.462 4.200 4.220 3,832 +0.10(+2.43%)
Dec 13, 2013 4.120 4.120 4.120 4.120 100 -0.13(-3.06%)
Dec 12, 2013 4.230 4.447 4.230 4.250 2,350 +0.10(+2.41%)
Dec 11, 2013 4.100 4.380 4.090 4.150 2,719 -0.01(-0.13%)
Dec 10, 2013 4.370 4.370 4.155 4.155 1,200 -0.14(-3.36%)
Dec 09, 2013 4.350 4.860 4.300 4.300 8,926 +0.18(+4.37%)
Dec 06, 2013 4.130 4.130 4.120 4.120 0 -0.01(-0.24%)
Dec 05, 2013 4.100 4.190 4.100 4.130 0 +0.02(+0.48%)
Dec 04, 2013 4.190 4.190 4.110 4.110 0 -0.24(-5.51%)
Dec 03, 2013 4.160 4.350 4.160 4.350 0 +0.27(+6.54%)
Dec 02, 2013 4.150 4.300 4.083 4.083 0 -0.12(-2.79%)
Nov 27, 2013 4.200 4.200 4.200 4.200 200 +0.00(+0.00%)
Nov 25, 2013 4.180 4.200 4.200 4.200 1,100 +0.12(+2.94%)
Nov 22, 2013 4.170 4.210 4.050 4.080 0 -0.17(-4.02%)
Nov 18, 2013 4.150 4.251 4.251 4.251 4,900 -0.05(-1.14%)
Nov 14, 2013 4.110 4.300 4.300 4.300 16,000 +0.13(+3.12%)
Nov 13, 2013 4.230 4.230 4.170 4.170 0 -0.03(-0.71%)
Nov 12, 2013 4.320 4.320 4.200 4.200 0 -0.11(-2.48%)
Nov 08, 2013 4.380 4.307 4.307 4.307 1,000 -0.00(-0.07%)
Nov 07, 2013 4.450 4.450 4.310 4.310 0 -0.02(-0.46%)
Nov 06, 2013 4.300 4.500 4.290 4.330 0 +0.08(+1.88%)
Nov 05, 2013 4.400 4.401 4.250 4.250 0 -0.21(-4.71%)
Nov 04, 2013 4.340 4.460 4.340 4.460 0 +0.15(+3.48%)
Nov 01, 2013 4.499 4.500 4.300 4.310 0 -0.14(-3.15%)
Oct 31, 2013 4.580 4.580 4.450 4.450 0 -0.11(-2.41%)
Oct 30, 2013 4.610 4.610 4.560 4.560 0 +0.03(+0.66%)
Oct 29, 2013 4.511 4.550 4.500 4.530 0 +0.00(+0.00%)
Oct 28, 2013 4.700 4.700 4.530 4.530 0 -0.02(-0.44%)
Oct 25, 2013 4.700 4.700 4.550 4.550 0 -0.14(-2.99%)
Oct 22, 2013 4.670 4.690 4.690 4.690 400 -0.15(-3.10%)
Oct 21, 2013 4.740 4.840 4.740 4.840 0 +0.24(+5.22%)
Oct 18, 2013 4.560 4.660 4.560 4.600 2,000 -0.12(-2.54%)
Oct 17, 2013 4.551 4.720 4.550 4.720 0 +0.17(+3.74%)
Oct 16, 2013 4.550 4.550 4.480 4.550 0 +0.00(+0.00%)
Oct 14, 2013 4.400 4.550 4.550 4.550 5,400 +0.16(+3.64%)
Oct 11, 2013 4.390 4.390 4.390 4.390 0 +0.00(+0.00%)
Oct 10, 2013 4.400 4.550 4.350 4.390 0 +0.06(+1.39%)
Oct 09, 2013 4.330 4.330 4.330 4.330 0 -0.04(-0.92%)
Oct 08, 2013 4.410 4.410 4.350 4.370 0 +0.02(+0.46%)
Oct 07, 2013 4.310 4.560 4.310 4.350 0 -0.05(-1.14%)
Oct 04, 2013 4.500 4.500 4.400 4.400 0 -0.10(-2.22%)
Oct 03, 2013 4.520 4.530 4.500 4.500 0 -0.02(-0.44%)
Oct 02, 2013 4.700 4.700 4.520 4.520 0 -0.21(-4.44%)
Oct 01, 2013 4.730 4.730 4.730 4.730 0 +0.00(+0.00%)
Sep 30, 2013 4.600 4.750 4.600 4.730 0 +0.08(+1.72%)
Sep 26, 2013 4.900 4.650 4.650 4.650 3,300 -0.24(-4.91%)
Sep 25, 2013 4.440 4.890 4.440 4.890 0 +0.47(+10.61%)
Sep 24, 2013 4.950 4.950 4.421 4.421 0 -0.52(-10.51%)
Sep 23, 2013 4.750 5.100 4.750 4.940 0 +0.24(+5.11%)
Sep 20, 2013 4.600 4.700 4.600 4.700 0 +0.12(+2.62%)
Sep 19, 2013 4.580 4.580 4.580 4.580 0 +0.23(+5.29%)
Sep 18, 2013 4.480 4.480 4.350 4.350 0 -0.04(-0.91%)
Sep 17, 2013 4.300 4.390 4.300 4.390 0 -0.10(-2.23%)
Sep 16, 2013 4.360 4.660 4.220 4.490 0 +0.13(+2.98%)
Sep 12, 2013 4.470 4.360 4.360 4.360 3,100 -0.04(-0.91%)
Sep 11, 2013 4.150 4.480 4.120 4.400 0 +0.29(+7.05%)
Sep 10, 2013 4.298 4.298 4.100 4.110 0 -0.20(-4.53%)
Sep 09, 2013 4.080 4.370 3.980 4.305 0 +0.41(+10.39%)
Sep 06, 2013 4.250 4.251 3.900 3.900 0 -0.45(-10.34%)
Sep 05, 2013 4.220 4.350 4.220 4.350 0 +0.10(+2.35%)
Sep 04, 2013 4.250 4.250 4.200 4.250 0 +0.04(+0.95%)
Sep 03, 2013 4.100 4.250 4.100 4.210 0 +0.11(+2.71%)
Aug 30, 2013 4.099 4.099 4.099 4.099 0 -0.00(-0.02%)
Aug 29, 2013 3.930 4.180 3.930 4.100 0 +0.21(+5.40%)
Aug 28, 2013 3.890 4.170 3.890 3.890 0 +0.00(+0.00%)
Aug 27, 2013 3.912 3.920 3.890 3.890 0 -0.27(-6.49%)
Aug 26, 2013 4.160 4.160 4.160 4.160 0 -0.03(-0.69%)
Aug 23, 2013 3.810 4.189 3.810 4.189 0 +0.03(+0.70%)
Aug 22, 2013 4.160 4.160 4.160 4.160 0 +0.06(+1.46%)
Aug 21, 2013 4.260 4.260 4.100 4.100 0 -0.20(-4.65%)
Aug 20, 2013 3.770 4.300 3.680 4.300 0 +0.62(+16.85%)
Aug 19, 2013 3.760 4.500 3.680 3.680 0 -0.08(-2.13%)
Aug 16, 2013 3.700 3.760 3.680 3.760 0 +0.11(+3.01%)
Aug 15, 2013 3.700 3.700 3.650 3.650 9,773 -0.05(-1.35%)
Aug 14, 2013 3.600 3.700 3.600 3.700 0 +0.12(+3.35%)
Aug 13, 2013 3.550 3.581 3.550 3.580 2,000 +0.03(+0.85%)
Aug 12, 2013 3.550 3.550 3.550 3.550 100 +0.15(+4.41%)
Aug 09, 2013 3.400 3.400 3.400 3.400 372 +0.00(+0.00%)
Aug 08, 2013 3.400 3.400 3.400 3.400 171 +0.00(+0.00%)
Aug 07, 2013 3.360 3.400 3.360 3.400 7,075 +0.05(+1.49%)
Aug 06, 2013 3.320 3.380 3.320 3.350 7,000 +0.00(+0.04%)
Aug 05, 2013 3.338 3.349 3.338 3.349 1,150 +0.06(+1.75%)
Aug 02, 2013 3.290 3.291 3.290 3.291 6,600 +0.01(+0.34%)
Aug 01, 2013 3.330 3.335 3.263 3.280 4,125 -0.06(-1.80%)
Jul 31, 2013 3.370 3.470 3.340 3.340 0 +0.01(+0.30%)
Jul 30, 2013 3.331 3.331 3.330 3.330 0 -0.13(-3.73%)
Jul 29, 2013 3.460 3.460 3.459 3.459 0 +0.11(+3.25%)
Jul 26, 2013 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jul 25, 2013 3.540 3.540 3.350 3.350 0 -0.06(-1.76%)
Jul 24, 2013 3.400 3.540 3.400 3.410 0 -0.04(-1.16%)
Jul 23, 2013 3.620 3.620 3.450 3.450 0 -0.10(-2.82%)
Jul 22, 2013 3.470 3.630 3.470 3.550 0 +0.10(+2.87%)
Jul 19, 2013 3.620 3.620 3.330 3.451 0 -0.03(-0.83%)
Jul 18, 2013 3.650 3.650 3.190 3.480 0 -0.42(-10.77%)
Jul 17, 2013 3.795 3.900 3.760 3.900 4,705 +0.29(+8.03%)
Jul 16, 2013 3.640 3.660 3.600 3.610 0 -0.14(-3.73%)
Jul 15, 2013 3.760 3.760 3.750 3.750 0 -0.05(-1.31%)
Jul 12, 2013 3.700 3.850 3.616 3.800 0 -0.10(-2.57%)
Jul 11, 2013 3.900 3.900 3.900 3.900 0 +0.04(+1.07%)
Jul 10, 2013 3.850 3.900 3.650 3.859 0 -0.01(-0.29%)
Jul 09, 2013 3.870 3.870 3.870 3.870 0 +0.10(+2.65%)
Jul 05, 2013 3.770 3.770 3.770 3.770 0 +0.01(+0.24%)
Jul 02, 2013 3.760 3.761 3.761 3.761 700 -0.14(-3.56%)
Jul 01, 2013 3.769 3.900 3.760 3.900 0 +0.14(+3.72%)
Jun 28, 2013 3.810 3.850 3.760 3.760 2,168 -0.08(-2.08%)
Jun 27, 2013 3.840 3.850 3.840 3.840 0 +0.01(+0.26%)
Jun 26, 2013 3.810 3.850 3.810 3.830 0 +0.00(+0.00%)
Jun 25, 2013 3.650 3.830 3.650 3.830 0 +0.12(+3.23%)
Jun 24, 2013 3.710 3.710 3.710 3.710 0 +0.04(+1.09%)
Jun 20, 2013 3.670 3.670 3.670 3.670 0 -0.17(-4.43%)
Jun 19, 2013 3.840 3.840 3.650 3.840 0 +0.19(+5.21%)
Jun 18, 2013 3.659 3.659 3.650 3.650 0 -0.05(-1.35%)
Jun 14, 2013 3.680 3.700 3.700 3.700 7,600 -0.20(-5.13%)
Jun 13, 2013 3.569 3.900 3.560 3.900 6,563 +0.10(+2.63%)
Jun 12, 2013 3.800 3.800 3.800 3.800 300 +0.10(+2.70%)
Jun 11, 2013 3.670 3.700 3.580 3.700 1,250 +0.01(+0.27%)
Jun 10, 2013 3.680 3.690 3.680 3.690 0 +0.09(+2.50%)
Jun 07, 2013 3.670 3.700 3.600 3.600 0 -0.10(-2.70%)
Jun 06, 2013 3.785 3.800 3.700 3.700 0 +0.00(+0.00%)
Jun 05, 2013 3.700 3.800 3.700 3.700 0 +0.00(+0.00%)
Jun 03, 2013 3.950 3.700 3.700 3.700 600 +0.02(+0.54%)
May 31, 2013 3.680 3.680 3.680 3.680 150 +0.01(+0.27%)
May 30, 2013 3.790 3.800 3.670 3.670 0 -0.08(-2.13%)
May 29, 2013 3.730 3.750 3.730 3.750 4,060 +0.10(+2.71%)
May 23, 2013 3.620 3.651 3.651 3.651 2,700 -0.10(-2.64%)
May 22, 2013 3.530 3.750 3.510 3.750 0 +0.25(+7.14%)
May 20, 2013 3.570 3.500 3.500 3.500 2,500 +0.05(+1.45%)
May 17, 2013 3.550 3.560 3.450 3.450 0 -0.19(-5.22%)
May 16, 2013 3.640 3.640 3.640 3.640 700 +0.24(+7.06%)
May 15, 2013 3.430 3.450 3.400 3.400 0 +0.00(+0.00%)
May 13, 2013 3.400 3.428 3.400 3.400 0 +0.00(+0.00%)
May 10, 2013 3.480 3.480 3.400 3.400 0 +0.00(+0.00%)
May 09, 2013 3.468 3.468 3.400 3.400 0 -0.01(-0.29%)
May 08, 2013 3.410 3.470 3.400 3.410 0 +0.04(+1.19%)
May 07, 2013 3.370 3.370 3.370 3.370 0 +0.01(+0.30%)
May 06, 2013 3.360 3.360 3.360 3.360 0 +0.01(+0.30%)
May 03, 2013 3.420 3.420 3.250 3.350 0 +0.00(+0.00%)
May 02, 2013 3.520 3.530 3.350 3.350 0 -0.30(-8.22%)
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.