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

Immucell Cp (NQ: ICCC )

4.760 +0.020 (+0.42%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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, 2012 4.860 4.860 4.850 4.850 200 -0.13(-2.61%)
Apr 27, 2012 4.710 4.986 4.710 4.980 1,150 +0.22(+4.62%)
Apr 26, 2012 4.830 4.830 4.750 4.760 2,294 -0.23(-4.61%)
Apr 25, 2012 4.990 4.990 4.990 4.990 350 +0.08(+1.61%)
Apr 24, 2012 4.880 4.911 4.810 4.911 1,244 -0.48(-8.89%)
Apr 23, 2012 4.610 5.390 4.600 5.390 2,000 +0.18(+3.45%)
Apr 18, 2012 5.210 5.210 5.210 5.210 800 +0.21(+4.10%)
Apr 17, 2012 5.005 5.005 5.005 5.005 300 +0.00(+0.10%)
Apr 16, 2012 5.030 5.030 5.000 5.000 400 +0.00(+0.00%)
Apr 12, 2012 5.500 5.000 5.000 5.000 2,100 -0.41(-7.58%)
Apr 10, 2012 5.410 5.410 5.410 5.410 100 -0.04(-0.82%)
Apr 09, 2012 5.330 5.500 5.330 5.455 800 +0.20(+3.90%)
Apr 05, 2012 5.470 5.500 5.090 5.250 2,020 -0.20(-3.67%)
Apr 04, 2012 5.410 5.450 5.300 5.450 1,800 +0.00(+0.09%)
Apr 03, 2012 5.100 5.445 5.100 5.445 600 +0.28(+5.32%)
Apr 02, 2012 5.160 5.310 5.150 5.170 3,823 -0.25(-4.61%)
Mar 30, 2012 6.060 6.080 5.420 5.420 2,576 +0.08(+1.50%)
Mar 29, 2012 5.230 5.350 5.220 5.340 1,457 +0.13(+2.50%)
Mar 28, 2012 5.150 5.890 5.140 5.210 4,032 +0.06(+1.17%)
Mar 27, 2012 4.560 5.150 4.560 5.150 8,461 +0.58(+12.67%)
Mar 26, 2012 4.760 4.760 4.571 4.571 534 -0.18(-3.75%)
Mar 23, 2012 4.590 4.749 4.590 4.749 350 +0.16(+3.47%)
Mar 22, 2012 4.550 4.590 4.550 4.590 600 -0.11(-2.34%)
Mar 20, 2012 4.700 4.700 4.700 4.700 400 -0.07(-1.43%)
Mar 19, 2012 4.768 4.768 4.768 4.768 100 -0.04(-0.87%)
Mar 16, 2012 4.810 4.810 4.810 4.810 100 +0.07(+1.48%)
Mar 15, 2012 4.810 4.810 4.690 4.740 2,100 -0.07(-1.45%)
Mar 14, 2012 4.810 4.810 4.810 4.810 100 +0.16(+3.44%)
Mar 13, 2012 4.560 5.099 4.560 4.650 3,300 +0.07(+1.53%)
Mar 12, 2012 4.640 4.670 4.580 4.580 2,184 -0.12(-2.55%)
Mar 09, 2012 4.780 4.900 4.700 4.700 4,587 -0.22(-4.47%)
Mar 02, 2012 4.830 4.920 4.920 4.920 2,700 +0.10(+2.07%)
Mar 01, 2012 4.820 4.820 4.820 4.820 100 +0.03(+0.63%)
Feb 27, 2012 4.790 4.790 4.790 4.790 100 -0.20(-4.01%)
Feb 24, 2012 4.710 4.997 4.710 4.990 1,100 -0.02(-0.40%)
Feb 22, 2012 5.010 5.010 5.010 5.010 1,500 -0.03(-0.60%)
Feb 21, 2012 4.654 5.040 4.654 5.040 1,300 -0.01(-0.16%)
Feb 17, 2012 4.750 5.048 4.750 5.048 400 -0.05(-1.02%)
Feb 15, 2012 5.090 5.100 5.100 5.100 3,900 +0.10(+2.00%)
Feb 14, 2012 5.000 5.100 4.990 5.000 3,219 +0.30(+6.38%)
Feb 13, 2012 4.580 4.700 4.580 4.700 5,042 -0.40(-7.84%)
Feb 10, 2012 5.100 5.100 5.100 5.100 925 -0.10(-1.92%)
Feb 09, 2012 4.980 5.200 4.980 5.200 600 +0.60(+13.04%)
Feb 07, 2012 4.720 4.600 4.600 4.600 500 -0.40(-8.00%)
Feb 03, 2012 4.700 5.000 5.000 5.000 6,400 +0.30(+6.38%)
Feb 02, 2012 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Jan 31, 2012 4.680 4.700 4.700 4.700 1,700 +0.12(+2.62%)
Jan 30, 2012 4.680 4.700 4.580 4.580 1,440 -0.12(-2.55%)
Jan 27, 2012 4.800 4.800 4.600 4.700 3,216 -0.20(-4.08%)
Jan 25, 2012 4.730 4.900 4.900 4.900 1,800 -0.10(-2.00%)
Jan 24, 2012 4.980 5.000 4.980 5.000 1,000 +0.00(+0.00%)
Jan 23, 2012 4.970 5.000 4.720 5.000 1,700 -0.04(-0.79%)
Jan 19, 2012 5.040 5.040 5.040 5.040 100 +0.09(+1.82%)
Jan 18, 2012 5.060 5.150 4.950 4.950 1,794 +0.03(+0.61%)
Jan 17, 2012 5.000 5.020 4.870 4.920 1,214 -0.08(-1.60%)
Jan 13, 2012 5.000 5.000 5.000 5.000 200 -0.13(-2.52%)
Jan 10, 2012 5.000 5.129 5.129 5.129 1,500 +0.15(+2.99%)
Jan 09, 2012 4.800 5.000 4.600 4.980 1,798 +0.25(+5.29%)
Jan 06, 2012 4.620 4.800 4.620 4.730 1,600 +0.23(+5.02%)
Jan 05, 2012 4.750 4.750 4.504 4.504 990 -0.30(-6.17%)
Jan 04, 2012 4.800 4.800 4.800 4.800 700 +0.15(+3.23%)
Dec 30, 2011 4.690 4.800 4.650 4.650 3,184 +0.02(+0.43%)
Dec 29, 2011 4.620 4.630 4.620 4.630 500 -0.11(-2.32%)
Dec 28, 2011 4.843 4.843 4.690 4.740 2,600 -0.11(-2.27%)
Dec 27, 2011 4.700 4.930 4.700 4.850 3,624 +0.33(+7.30%)
Dec 23, 2011 4.510 4.550 4.490 4.520 5,971 +0.01(+0.22%)
Dec 21, 2011 4.660 4.660 4.510 4.510 2,909 -0.09(-1.96%)
Dec 20, 2011 4.530 4.810 4.530 4.600 380 +0.00(+0.00%)
Dec 19, 2011 4.810 4.810 4.600 4.600 472 -0.08(-1.75%)
Dec 16, 2011 4.710 4.710 4.650 4.682 493 -0.08(-1.64%)
Dec 15, 2011 4.810 4.810 4.660 4.760 700 -0.15(-3.05%)
Dec 14, 2011 4.620 5.030 4.620 4.910 1,800 +0.06(+1.24%)
Dec 13, 2011 4.830 4.910 4.830 4.850 1,233 +0.10(+2.11%)
Dec 12, 2011 4.750 4.750 4.750 4.750 200 +0.15(+3.26%)
Dec 09, 2011 4.590 4.850 4.590 4.600 2,489 -0.25(-5.15%)
Dec 08, 2011 5.350 5.430 4.850 4.850 2,929 +0.33(+7.30%)
Dec 07, 2011 4.520 4.520 4.520 4.520 1,000 -0.50(-9.96%)
Dec 05, 2011 5.120 5.020 5.020 5.020 6,300 -0.10(-1.95%)
Dec 02, 2011 5.250 5.250 4.610 5.120 3,200 -0.13(-2.48%)
Dec 01, 2011 5.250 5.250 5.250 5.250 400 -0.05(-0.94%)
Nov 30, 2011 5.450 5.450 5.130 5.300 2,032 +0.16(+3.03%)
Nov 25, 2011 5.000 5.144 5.144 5.144 500 +0.05(+1.06%)
Nov 23, 2011 5.100 5.100 5.090 5.090 200 -0.50(-8.94%)
Nov 22, 2011 5.590 5.590 5.590 5.590 100 +0.77(+15.98%)
Nov 18, 2011 5.250 4.820 4.820 4.820 1,900 -0.38(-7.31%)
Nov 17, 2011 5.200 5.200 5.200 5.200 500 +0.03(+0.58%)
Nov 16, 2011 4.740 5.250 4.700 5.170 4,151 +0.17(+3.40%)
Nov 15, 2011 5.200 5.200 4.920 5.000 2,800 -0.21(-4.03%)
Nov 14, 2011 5.050 5.220 5.050 5.210 4,821 -0.55(-9.55%)
Nov 10, 2011 5.760 5.760 5.760 5.760 200 +0.16(+2.86%)
Nov 09, 2011 5.600 5.600 5.600 5.600 401 +0.02(+0.36%)
Nov 03, 2011 5.580 5.580 5.580 5.580 0 +0.10(+1.82%)
Nov 02, 2011 5.020 5.480 4.980 5.480 3,400 +0.46(+9.16%)
Nov 01, 2011 5.219 5.219 5.020 5.020 2,809 -0.17(-3.28%)
Oct 28, 2011 5.920 5.190 5.190 5.190 3,000 -0.46(-8.14%)
Oct 27, 2011 5.260 5.650 5.260 5.650 900 +0.79(+16.26%)
Oct 26, 2011 5.050 5.390 4.860 4.860 600 -0.26(-5.08%)
Oct 25, 2011 5.120 5.120 5.120 5.120 200 -0.53(-9.38%)
Oct 24, 2011 5.754 5.754 5.650 5.650 999 +0.15(+2.75%)
Oct 21, 2011 5.030 5.500 4.880 5.499 2,200 +0.19(+3.56%)
Oct 20, 2011 5.270 5.310 5.240 5.310 800 -0.01(-0.19%)
Oct 18, 2011 5.840 5.320 5.320 5.320 1,700 -0.57(-9.68%)
Oct 14, 2011 5.980 5.890 5.890 5.890 2,500 +0.20(+3.51%)
Oct 13, 2011 5.260 5.740 5.260 5.690 1,850 -0.06(-1.04%)
Oct 12, 2011 5.600 5.750 5.600 5.750 400 -0.08(-1.37%)
Oct 11, 2011 5.390 6.399 5.390 5.830 3,886 +0.43(+7.96%)
Oct 10, 2011 5.250 5.400 5.250 5.400 4,881 +0.02(+0.37%)
Oct 07, 2011 5.280 5.380 5.280 5.380 200 -0.23(-4.10%)
Oct 06, 2011 6.180 6.180 5.200 5.610 7,528 -0.27(-4.59%)
Oct 05, 2011 5.810 6.200 5.810 5.880 2,653 +0.42(+7.69%)
Oct 03, 2011 5.460 5.460 5.460 5.460 0 +0.16(+3.02%)
Sep 30, 2011 4.910 5.430 4.850 5.300 5,849 +0.03(+0.57%)
Sep 29, 2011 5.410 5.410 5.000 5.270 3,425 -0.11(-2.04%)
Sep 28, 2011 5.500 5.500 5.150 5.380 4,400 -0.22(-3.93%)
Sep 27, 2011 6.180 6.180 5.600 5.600 8,955 -0.50(-8.20%)
Sep 26, 2011 6.100 6.100 6.100 6.100 1,300 -0.07(-1.13%)
Sep 22, 2011 6.250 6.170 6.170 6.170 900 -0.15(-2.37%)
Sep 21, 2011 6.330 6.498 6.300 6.320 1,042 -0.03(-0.47%)
Sep 20, 2011 6.350 6.350 6.350 6.350 1,000 -0.14(-2.16%)
Sep 19, 2011 6.490 6.490 6.490 6.490 1,000 -0.07(-1.07%)
Sep 16, 2011 6.400 6.560 6.360 6.560 1,005 -0.04(-0.61%)
Sep 14, 2011 6.600 6.600 6.600 6.600 0 +0.10(+1.54%)
Sep 13, 2011 6.520 6.520 6.500 6.500 300 -0.01(-0.15%)
Sep 12, 2011 6.440 6.510 6.440 6.510 100 -0.05(-0.76%)
Sep 08, 2011 6.560 6.560 6.560 6.560 300 +0.06(+0.92%)
Sep 07, 2011 6.500 6.500 6.500 6.500 600 +0.13(+2.04%)
Sep 06, 2011 6.280 6.450 6.280 6.370 865 -0.07(-1.09%)
Sep 02, 2011 6.350 6.440 6.350 6.440 1,625 +0.06(+0.94%)
Sep 01, 2011 6.670 6.690 6.350 6.380 3,864 -0.32(-4.78%)
Aug 31, 2011 6.660 6.700 6.660 6.700 500 +0.25(+3.88%)
Aug 30, 2011 6.360 6.460 6.360 6.450 300 -0.04(-0.62%)
Aug 29, 2011 6.450 6.490 6.450 6.490 600 +0.04(+0.62%)
Aug 26, 2011 6.500 6.500 6.450 6.450 500 -0.08(-1.23%)
Aug 25, 2011 6.670 6.670 6.341 6.530 1,730 -0.20(-2.97%)
Aug 24, 2011 6.560 6.800 6.560 6.730 2,376 +0.23(+3.54%)
Aug 23, 2011 6.770 6.770 6.360 6.500 1,100 -0.15(-2.26%)
Aug 22, 2011 6.350 6.830 6.330 6.650 500 +0.40(+6.40%)
Aug 19, 2011 6.470 6.740 6.190 6.250 4,834 +0.09(+1.46%)
Aug 18, 2011 6.500 6.600 5.540 6.160 6,594 -0.42(-6.38%)
Aug 17, 2011 6.550 6.840 6.540 6.580 1,127 -0.10(-1.50%)
Aug 15, 2011 6.550 6.680 6.680 6.680 3,300 -0.24(-3.47%)
Aug 12, 2011 7.000 7.000 6.920 6.920 500 -0.15(-2.11%)
Aug 11, 2011 6.520 7.069 6.520 7.069 330 +0.53(+8.09%)
Aug 10, 2011 6.590 6.610 6.500 6.540 2,000 -0.41(-5.90%)
Aug 09, 2011 7.040 7.070 6.582 6.950 2,317 +0.96(+16.03%)
Aug 08, 2011 6.730 6.962 5.950 5.990 8,144 -0.77(-11.39%)
Aug 05, 2011 6.392 7.150 6.070 6.760 8,573 +0.11(+1.65%)
Aug 04, 2011 6.300 7.150 5.930 6.650 8,959 +0.35(+5.56%)
Aug 03, 2011 6.300 6.300 6.300 6.300 100 +0.08(+1.29%)
Aug 02, 2011 6.650 6.650 4.570 6.220 20,826 -0.40(-6.04%)
Aug 01, 2011 6.530 6.691 6.500 6.620 2,988 -0.07(-1.05%)
Jul 29, 2011 6.520 6.790 6.500 6.690 6,009 +0.19(+2.92%)
Jul 28, 2011 6.572 6.572 6.500 6.500 1,400 -0.23(-3.42%)
Jul 27, 2011 6.800 6.800 6.730 6.730 1,100 -0.06(-0.92%)
Jul 26, 2011 6.790 6.792 6.790 6.792 200 -0.10(-1.42%)
Jul 25, 2011 6.900 6.900 6.890 6.890 536 +0.20(+2.99%)
Jul 22, 2011 7.100 7.260 6.510 6.690 8,812 +0.19(+2.92%)
Jul 21, 2011 6.610 6.610 6.500 6.500 352 +0.00(+0.00%)
Jul 20, 2011 6.690 6.690 6.460 6.500 4,000 -0.24(-3.56%)
Jul 19, 2011 6.640 6.990 6.390 6.740 5,592 +0.32(+4.98%)
Jul 18, 2011 6.985 6.985 6.250 6.420 8,403 -0.75(-10.46%)
Jul 15, 2011 7.350 7.350 7.040 7.170 2,398 +0.20(+2.87%)
Jul 14, 2011 7.190 7.190 6.970 6.970 1,175 -0.27(-3.73%)
Jul 13, 2011 7.250 7.490 7.190 7.240 20,621 +0.27(+3.87%)
Jul 12, 2011 6.800 7.250 6.750 6.970 11,539 +0.44(+6.74%)
Jul 11, 2011 6.770 6.770 6.060 6.530 5,494 -0.21(-3.12%)
Jul 08, 2011 6.470 6.820 6.210 6.740 8,701 +0.22(+3.37%)
Jul 07, 2011 7.240 7.629 6.260 6.520 43,630 -1.09(-14.32%)
Jul 06, 2011 7.790 7.850 7.500 7.610 6,384 -0.18(-2.31%)
Jul 05, 2011 7.940 7.940 7.490 7.790 4,000 -0.02(-0.26%)
Jul 01, 2011 8.040 8.330 7.750 7.810 23,035 -0.09(-1.14%)
Jun 30, 2011 7.870 8.439 7.840 7.900 7,516 -0.44(-5.28%)
Jun 29, 2011 7.680 8.500 7.660 8.340 25,187 +1.00(+13.62%)
Jun 28, 2011 7.130 7.489 7.110 7.340 4,228 +0.24(+3.38%)
Jun 27, 2011 7.140 7.710 7.100 7.100 6,587 -0.08(-1.11%)
Jun 24, 2011 7.990 8.160 7.050 7.180 29,883 -0.73(-9.22%)
Jun 23, 2011 7.140 8.300 7.131 7.909 36,048 +0.61(+8.34%)
Jun 22, 2011 6.750 7.370 6.500 7.300 19,696 +0.60(+8.96%)
Jun 21, 2011 6.240 6.879 6.020 6.700 7,827 +0.68(+11.29%)
Jun 20, 2011 6.280 6.340 6.000 6.020 2,460 -0.23(-3.68%)
Jun 17, 2011 6.250 6.250 6.250 6.250 109 +0.20(+3.31%)
Jun 16, 2011 6.010 6.170 5.800 6.050 11,945 -0.13(-2.05%)
Jun 15, 2011 6.080 6.250 5.900 6.177 6,356 +0.20(+3.29%)
Jun 14, 2011 6.310 6.400 5.910 5.980 10,424 +0.33(+5.84%)
Jun 13, 2011 6.000 6.730 5.610 5.650 26,099 -0.05(-0.88%)
Jun 10, 2011 5.580 5.730 5.580 5.700 6,000 +0.12(+2.15%)
Jun 09, 2011 4.800 5.770 4.800 5.580 40,836 +0.80(+16.74%)
Jun 08, 2011 4.720 4.800 4.687 4.780 2,994 +0.18(+3.91%)
Jun 07, 2011 4.600 4.600 4.600 4.600 195 +0.14(+3.07%)
Jun 06, 2011 4.670 4.670 4.463 4.463 350 +0.05(+1.20%)
Jun 03, 2011 4.430 4.430 4.400 4.410 1,102 -0.24(-5.16%)
May 23, 2011 4.300 4.650 4.650 4.650 4,400 +0.38(+8.90%)
May 20, 2011 4.600 4.600 4.270 4.270 1,073 -0.45(-9.53%)
May 19, 2011 4.370 4.730 4.370 4.720 1,660 +0.17(+3.62%)
May 18, 2011 4.400 4.555 4.400 4.555 300 +0.15(+3.52%)
May 17, 2011 4.390 4.424 4.320 4.400 1,100 -0.09(-2.00%)
May 16, 2011 4.690 4.715 4.450 4.490 1,500 -0.23(-4.90%)
May 13, 2011 4.744 4.744 4.430 4.721 3,950 +0.12(+2.63%)
May 12, 2011 4.410 4.780 4.410 4.600 2,050 +0.26(+5.99%)
May 11, 2011 4.450 4.450 4.340 4.340 800 +0.00(+0.00%)
May 10, 2011 4.340 4.340 4.340 4.340 1,000 -0.00(-0.00%)
May 09, 2011 4.400 4.400 4.340 4.340 400 -0.02(-0.46%)
May 06, 2011 4.510 4.510 4.330 4.360 1,400 -0.20(-4.39%)
May 04, 2011 4.600 4.560 4.560 4.560 1,900 -0.01(-0.22%)
May 03, 2011 4.470 4.780 4.460 4.570 2,964 -0.22(-4.59%)
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.