Skip to main content

Immucell Corp (NQ: ICCC )

3.610 -0.060 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 04, 2009 1.850 1.980 1.980 1.980 2,200 +0.17(+9.46%)
Apr 28, 2009 1.809 1.809 1.809 1.809 0 -0.09(-4.80%)
Apr 27, 2009 2.180 2.190 1.900 1.900 1,550 -0.10(-5.00%)
Apr 22, 2009 2.000 2.000 2.000 2.000 0 -0.15(-6.98%)
Apr 21, 2009 2.100 2.170 2.100 2.150 700 +0.35(+19.44%)
Apr 17, 2009 1.800 1.800 1.800 1.800 200 -0.20(-10.00%)
Apr 16, 2009 1.860 2.000 1.750 2.000 3,500 -0.02(-0.99%)
Apr 14, 2009 1.750 2.020 2.020 2.020 1,600 +0.02(+1.00%)
Apr 13, 2009 2.000 2.000 2.000 2.000 2,000 +0.00(+0.00%)
Apr 09, 2009 2.000 2.000 1.970 2.000 1,000 +0.10(+5.26%)
Apr 08, 2009 1.900 1.900 1.900 1.900 2,500 -0.10(-5.00%)
Apr 07, 2009 2.000 2.000 1.910 2.000 4,800 +0.00(+0.00%)
Apr 06, 2009 2.000 2.000 2.000 2.000 1,267 -0.35(-14.89%)
Apr 03, 2009 2.350 2.350 2.350 2.350 578 -0.05(-2.08%)
Apr 02, 2009 2.240 2.400 2.240 2.400 600 +0.36(+17.64%)
Apr 01, 2009 1.900 2.040 1.900 2.040 4,000 +0.14(+7.37%)
Mar 30, 2009 2.010 1.900 1.900 1.900 1,000 +0.20(+11.76%)
Mar 25, 2009 1.800 1.700 1.700 1.700 4,900 -0.14(-7.72%)
Mar 24, 2009 1.950 2.000 1.842 1.842 1,387 -0.16(-7.88%)
Mar 23, 2009 2.000 2.000 2.000 2.000 1,400 +0.00(+0.00%)
Mar 20, 2009 2.000 2.000 1.990 2.000 352 +0.20(+11.11%)
Mar 19, 2009 2.000 2.000 1.800 1.800 3,482 -0.20(-10.00%)
Mar 18, 2009 2.000 2.000 1.950 2.000 1,900 +0.09(+4.71%)
Mar 17, 2009 1.910 1.910 1.910 1.910 300 +0.10(+5.52%)
Mar 16, 2009 1.800 1.848 1.800 1.810 2,101 -0.14(-7.18%)
Mar 13, 2009 2.000 2.000 1.950 1.950 1,150 +0.20(+11.43%)
Mar 12, 2009 2.000 2.000 1.750 1.750 2,500 +0.13(+8.02%)
Mar 11, 2009 1.620 2.000 1.620 1.620 977 -0.38(-18.99%)
Mar 10, 2009 1.990 2.000 1.990 2.000 2,560 +0.16(+8.70%)
Mar 09, 2009 1.500 1.840 1.440 1.840 1,800 +0.32(+21.37%)
Mar 04, 2009 1.410 1.516 1.516 1.516 200 -0.16(-9.76%)
Mar 02, 2009 1.660 1.680 1.660 1.680 1,600 +0.30(+21.74%)
Feb 27, 2009 1.380 1.380 1.330 1.380 704 -0.27(-16.37%)
Feb 26, 2009 1.620 1.650 1.620 1.650 2,050 +0.09(+5.78%)
Feb 24, 2009 1.700 1.560 1.560 1.560 1,100 -0.28(-15.31%)
Feb 23, 2009 1.660 1.940 1.560 1.842 1,150 +0.19(+11.64%)
Feb 20, 2009 2.010 2.010 1.640 1.650 3,475 -0.35(-17.50%)
Feb 19, 2009 2.000 2.000 2.000 2.000 200 +0.00(+0.00%)
Feb 18, 2009 2.180 2.180 1.980 2.000 6,758 +0.07(+3.63%)
Feb 17, 2009 1.930 1.930 1.930 1.930 200 +0.32(+19.88%)
Feb 13, 2009 1.800 1.800 1.450 1.610 3,396 -0.38(-19.10%)
Feb 12, 2009 1.920 1.990 1.920 1.990 200 +0.20(+11.17%)
Feb 11, 2009 1.780 1.790 1.780 1.790 2,000 +0.09(+5.29%)
Feb 10, 2009 1.700 1.700 1.695 1.700 2,163 -0.03(-1.73%)
Feb 09, 2009 1.860 1.860 1.710 1.730 9,200 -0.22(-11.28%)
Feb 04, 2009 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Feb 03, 2009 1.760 1.950 1.710 1.950 2,000 +0.18(+10.17%)
Feb 02, 2009 1.770 1.770 1.770 1.770 1,000 -0.03(-1.67%)
Jan 30, 2009 1.800 1.800 1.800 1.800 100 +0.00(+0.00%)
Jan 29, 2009 1.830 1.860 1.760 1.800 2,604 -0.17(-8.40%)
Jan 28, 2009 1.990 1.990 1.965 1.965 500 +0.07(+3.42%)
Jan 26, 2009 1.900 1.900 1.900 1.900 1,900 +0.14(+7.95%)
Jan 23, 2009 2.200 2.200 1.760 1.760 2,161 -0.44(-20.00%)
Jan 21, 2009 2.100 2.200 2.200 2.200 500 +0.16(+7.74%)
Jan 20, 2009 1.900 2.200 1.900 2.042 2,400 +0.19(+10.38%)
Jan 16, 2009 1.850 1.850 1.850 1.850 1,000 +0.02(+0.82%)
Jan 15, 2009 1.800 1.835 1.800 1.835 300 +0.07(+4.26%)
Jan 14, 2009 2.100 2.100 1.760 1.760 4,100 -0.24(-12.00%)
Jan 13, 2009 1.990 2.000 1.990 2.000 2,604 +0.00(+0.00%)
Jan 12, 2009 2.000 2.000 2.000 2.000 2,500 +0.30(+17.65%)
Jan 09, 2009 1.800 2.250 1.700 1.700 6,074 +0.04(+2.40%)
Dec 31, 2008 1.660 1.660 1.660 1.660 1,000 +0.01(+0.61%)
Dec 30, 2008 1.850 1.850 1.650 1.650 2,463 -0.10(-5.71%)
Dec 29, 2008 1.750 1.750 1.750 1.750 300 +0.00(+0.00%)
Dec 26, 2008 1.950 1.950 1.750 1.750 2,240 +0.00(+0.00%)
Dec 24, 2008 1.940 1.940 1.750 1.750 1,400 -0.20(-10.26%)
Dec 22, 2008 1.950 1.950 1.950 1.950 200 +0.02(+1.04%)
Dec 19, 2008 1.990 1.990 1.930 1.930 358 +0.00(+0.00%)
Dec 18, 2008 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Dec 17, 2008 1.930 1.930 1.930 1.930 167 +0.00(+0.00%)
Dec 16, 2008 1.930 1.930 1.930 1.930 100 +0.13(+7.22%)
Dec 12, 2008 1.800 1.800 1.800 1.800 900 +0.04(+2.27%)
Dec 11, 2008 1.760 1.760 1.760 1.760 1,400 -0.30(-14.56%)
Dec 10, 2008 2.120 2.470 2.060 2.060 1,998 +0.29(+16.38%)
Dec 09, 2008 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Dec 08, 2008 1.650 1.950 1.650 1.770 3,026 -0.04(-2.21%)
Dec 05, 2008 1.750 1.810 1.750 1.810 1,922 +0.00(+0.00%)
Dec 03, 2008 1.810 1.810 1.810 1.810 0 +0.03(+1.40%)
Dec 02, 2008 1.785 1.785 1.785 1.785 500 +0.03(+2.00%)
Dec 01, 2008 1.650 1.800 1.650 1.750 1,400 -0.21(-10.71%)
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%)
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.