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

Immucell Cp (NQ: ICCC )

4.860 -0.616 (-11.26%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 15, 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 (%)
Jul 31, 2003 2.660 2.750 2.610 2.750 23,800 +0.12(+4.56%)
Jul 30, 2003 2.610 2.650 2.610 2.630 6,400 +0.03(+1.15%)
Jul 29, 2003 2.570 2.710 2.570 2.600 10,000 -0.08(-2.99%)
Jul 28, 2003 2.660 2.720 2.520 2.680 24,600 +0.05(+1.90%)
Jul 25, 2003 2.490 2.750 2.420 2.630 35,600 +0.20(+8.23%)
Jul 24, 2003 2.420 2.500 2.310 2.430 39,900 -0.08(-3.19%)
Jul 23, 2003 2.560 2.600 2.270 2.510 26,500 -0.09(-3.46%)
Jul 22, 2003 2.810 2.810 2.240 2.600 168,800 -0.30(-10.34%)
Jul 21, 2003 3.730 3.750 2.760 2.900 135,600 -0.85(-22.67%)
Jul 18, 2003 3.810 4.000 3.710 3.750 20,300 -0.07(-1.83%)
Jul 17, 2003 4.000 4.170 3.800 3.820 16,500 -0.14(-3.54%)
Jul 16, 2003 3.800 4.400 3.800 3.960 35,900 +0.16(+4.21%)
Jul 15, 2003 4.450 4.860 3.800 3.800 181,000 -0.28(-6.86%)
Jul 14, 2003 3.810 4.350 3.670 4.080 114,500 +0.43(+11.78%)
Jul 11, 2003 3.910 4.000 3.300 3.650 56,100 +0.40(+12.31%)
Jul 10, 2003 3.020 3.250 2.870 3.250 31,000 +0.24(+7.97%)
Jul 09, 2003 2.970 3.050 2.970 3.010 29,400 +0.09(+3.12%)
Jul 08, 2003 2.710 3.000 2.710 2.919 30,900 +0.23(+8.51%)
Jul 07, 2003 2.501 2.750 2.500 2.690 5,600 +0.05(+1.89%)
Jul 03, 2003 2.640 2.640 2.640 2.640 0 +0.00(+0.00%)
Jul 02, 2003 2.680 2.680 2.500 2.640 2,000 +0.18(+7.32%)
Jul 01, 2003 2.550 2.690 2.450 2.460 1,700 -0.07(-2.77%)
Jun 30, 2003 2.600 2.650 2.460 2.530 8,800 -0.16(-5.91%)
Jun 27, 2003 2.659 2.689 2.659 2.689 5,300 +0.04(+1.47%)
Jun 26, 2003 2.650 2.651 2.650 2.650 3,900 -0.05(-1.85%)
Jun 25, 2003 2.630 2.700 2.630 2.700 5,200 +0.07(+2.66%)
Jun 24, 2003 2.580 2.650 2.580 2.630 900 +0.13(+5.20%)
Jun 23, 2003 2.510 2.510 2.500 2.500 8,400 +0.01(+0.40%)
Jun 20, 2003 2.700 2.700 2.490 2.490 3,000 -0.21(-7.78%)
Jun 19, 2003 2.800 2.800 2.490 2.700 16,500 -0.03(-1.10%)
Jun 18, 2003 2.850 2.950 2.650 2.730 9,900 -0.02(-0.73%)
Jun 17, 2003 2.840 2.850 2.750 2.750 7,000 -0.03(-1.04%)
Jun 16, 2003 2.640 2.850 2.640 2.779 10,700 +0.23(+8.98%)
Jun 13, 2003 2.550 2.550 2.550 2.550 2,000 -0.13(-4.82%)
Jun 12, 2003 2.552 2.679 2.550 2.679 700 +0.17(+6.73%)
Jun 11, 2003 2.700 2.700 2.510 2.510 5,300 -0.19(-7.04%)
Jun 10, 2003 2.700 2.700 2.700 2.700 1,000 +0.00(+0.00%)
Jun 09, 2003 2.550 2.720 2.550 2.700 9,100 +0.19(+7.57%)
Jun 06, 2003 2.600 2.600 2.510 2.510 5,300 -0.09(-3.46%)
Jun 05, 2003 2.600 2.600 2.600 2.600 900 +0.07(+2.77%)
Jun 04, 2003 2.570 2.600 2.500 2.530 4,300 -0.07(-2.69%)
Jun 03, 2003 2.750 2.750 2.600 2.600 3,600 -0.15(-5.45%)
Jun 02, 2003 2.800 2.800 2.500 2.750 5,000 -0.04(-1.43%)
May 30, 2003 2.610 2.800 2.350 2.790 4,500 +0.06(+2.20%)
May 29, 2003 2.850 2.980 2.520 2.730 21,100 -0.13(-4.55%)
May 28, 2003 2.400 2.860 2.400 2.860 10,500 +0.40(+16.26%)
May 27, 2003 2.460 2.490 2.460 2.460 1,300 -0.03(-1.20%)
May 23, 2003 2.500 2.500 2.430 2.490 2,100 -0.01(-0.40%)
May 22, 2003 2.440 2.980 2.440 2.500 9,700 +0.20(+8.70%)
May 21, 2003 2.360 2.400 2.300 2.300 6,700 -0.05(-2.13%)
May 20, 2003 2.360 2.390 2.350 2.350 5,900 -0.05(-2.08%)
May 19, 2003 2.390 2.400 2.360 2.400 2,800 +0.00(+0.00%)
May 16, 2003 2.350 2.400 2.350 2.400 11,600 +0.05(+2.13%)
May 15, 2003 2.150 2.370 2.150 2.350 4,800 +0.00(+0.00%)
May 14, 2003 2.180 2.350 2.170 2.350 11,900 +0.18(+8.29%)
May 13, 2003 2.100 2.170 2.060 2.170 27,800 +0.12(+5.85%)
May 12, 2003 2.080 2.080 2.050 2.050 2,200 +0.00(+0.00%)
May 09, 2003 2.020 2.050 2.020 2.050 6,700 +0.00(+0.00%)
May 08, 2003 2.050 2.050 2.050 2.050 1,000 +0.00(+0.00%)
May 07, 2003 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
May 06, 2003 2.000 2.050 1.970 2.050 11,200 +0.05(+2.50%)
May 05, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
May 02, 2003 1.970 2.140 1.970 2.000 7,700 -0.01(-0.50%)
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.