Skip to main content

Immucell Cp (NQ: ICCC )

4.316 -0.074 (-1.69%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 5.200 5.540 5.120 5.430 74,001 +0.15(+2.84%)
Jul 28, 2023 5.310 5.310 5.270 5.280 1,611 -0.23(-4.18%)
Jul 27, 2023 5.400 5.540 5.300 5.510 10,839 +0.13(+2.42%)
Jul 26, 2023 5.390 5.690 5.182 5.380 8,296 +0.10(+1.89%)
Jul 25, 2023 5.560 5.640 5.280 5.280 6,818 +0.00(+0.00%)
Jul 24, 2023 5.350 5.670 5.260 5.280 20,863 -0.10(-1.86%)
Jul 21, 2023 5.360 5.750 5.270 5.380 38,863 -0.12(-2.18%)
Jul 20, 2023 5.713 5.870 5.500 5.500 5,840 +0.19(+3.58%)
Jul 19, 2023 5.200 5.610 5.200 5.310 13,314 -0.13(-2.39%)
Jul 18, 2023 5.300 5.480 5.060 5.440 14,778 +0.12(+2.26%)
Jul 17, 2023 5.370 5.414 5.190 5.320 11,528 +0.23(+4.52%)
Jul 14, 2023 5.090 5.180 5.060 5.090 3,561 -0.07(-1.36%)
Jul 13, 2023 5.100 5.170 5.050 5.160 2,935 -0.02(-0.39%)
Jul 12, 2023 5.100 5.200 4.990 5.180 8,542 +0.20(+4.02%)
Jul 11, 2023 5.060 5.060 4.980 4.980 7,280 +0.03(+0.61%)
Jul 10, 2023 4.950 5.104 4.950 4.950 3,965 -0.11(-2.17%)
Jul 07, 2023 5.000 5.060 4.960 5.060 2,230 +0.06(+1.20%)
Jul 06, 2023 5.010 5.130 5.000 5.000 21,816 -0.08(-1.57%)
Jul 05, 2023 5.030 5.170 5.030 5.080 2,207 -0.08(-1.55%)
Jul 03, 2023 5.200 5.200 5.150 5.160 724 +0.16(+3.20%)
Jun 30, 2023 5.100 5.110 4.950 5.000 51,278 +0.05(+1.01%)
Jun 29, 2023 5.110 5.436 4.910 4.950 35,934 -0.16(-3.13%)
Jun 28, 2023 5.400 5.500 5.000 5.110 51,919 -0.59(-10.35%)
Jun 27, 2023 5.400 5.880 5.400 5.700 19,773 +0.07(+1.24%)
Jun 26, 2023 5.840 5.840 5.475 5.630 9,723 -0.22(-3.76%)
Jun 23, 2023 5.850 5.890 5.580 5.850 8,124 +0.11(+1.92%)
Jun 22, 2023 5.710 5.890 5.710 5.740 5,659 +0.01(+0.17%)
Jun 21, 2023 5.680 5.890 5.655 5.730 2,506 -0.11(-1.88%)
Jun 20, 2023 5.980 5.980 5.750 5.840 5,609 -0.14(-2.34%)
Jun 16, 2023 5.700 6.020 5.300 5.980 21,666 +0.47(+8.53%)
Jun 15, 2023 5.600 5.760 5.420 5.510 9,889 +0.56(+11.32%)
May 08, 2023 4.950 4.950 4.850 4.950 2,123 +0.05(+1.02%)
May 05, 2023 4.910 4.940 4.810 4.900 10,468 -0.04(-0.81%)
May 04, 2023 4.900 5.000 4.847 4.940 6,458 +0.04(+0.82%)
May 03, 2023 5.040 5.040 4.900 4.900 2,720 -0.13(-2.58%)
May 02, 2023 5.156 5.156 5.030 5.030 653 +0.09(+1.82%)
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.