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

Immucell Cp (NQ: ICCC )

4.880 -0.600 (-10.95%)
Streaming Delayed Price Updated: 4:00 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 29, 2005 4.550 4.640 4.440 4.440 9,001 -0.06(-1.33%)
Jul 28, 2005 4.700 4.760 4.500 4.500 7,050 -0.22(-4.66%)
Jul 27, 2005 4.540 4.740 4.530 4.720 5,093 +0.25(+5.59%)
Jul 26, 2005 4.800 4.800 4.470 4.470 12,057 +0.13(+3.00%)
Jul 25, 2005 4.340 4.540 4.320 4.340 23,289 -0.06(-1.37%)
Jul 22, 2005 4.700 4.760 4.400 4.400 10,455 -0.24(-5.17%)
Jul 21, 2005 4.760 4.860 4.400 4.640 30,462 -0.01(-0.22%)
Jul 20, 2005 4.200 5.500 4.200 4.650 179,002 +0.45(+10.71%)
Jul 19, 2005 4.030 4.200 4.030 4.200 14,495 +0.14(+3.45%)
Jul 18, 2005 4.200 4.200 4.060 4.060 1,300 -0.12(-2.87%)
Jul 15, 2005 4.100 4.180 4.050 4.180 500 +0.08(+1.95%)
Jul 14, 2005 4.150 4.150 4.100 4.100 200 -0.05(-1.30%)
Jul 13, 2005 4.200 4.200 4.050 4.154 2,848 +0.00(+0.10%)
Jul 12, 2005 4.080 4.200 4.080 4.150 3,979 +0.07(+1.72%)
Jul 11, 2005 4.150 4.200 4.060 4.080 3,780 -0.07(-1.69%)
Jul 08, 2005 4.156 4.156 4.150 4.150 975 -0.15(-3.49%)
Jul 07, 2005 4.140 4.340 4.121 4.300 7,479 +0.18(+4.37%)
Jul 06, 2005 4.260 4.260 4.090 4.120 6,100 -0.14(-3.29%)
Jul 05, 2005 4.410 4.460 4.220 4.260 3,600 -0.18(-4.05%)
Jul 01, 2005 4.410 4.520 4.410 4.440 1,700 -0.08(-1.77%)
Jun 30, 2005 4.300 4.520 4.260 4.520 6,732 +0.22(+5.11%)
Jun 29, 2005 4.330 4.330 4.300 4.300 750 +0.02(+0.47%)
Jun 28, 2005 4.530 4.530 4.250 4.280 7,700 -0.17(-3.82%)
Jun 27, 2005 4.190 4.450 4.100 4.450 11,145 +0.11(+2.53%)
Jun 24, 2005 3.950 4.490 3.950 4.340 14,114 +0.28(+6.90%)
Jun 23, 2005 4.210 4.210 4.060 4.060 1,936 -0.24(-5.58%)
Jun 22, 2005 4.410 4.410 4.110 4.300 3,300 +0.28(+6.97%)
Jun 21, 2005 4.020 4.020 4.020 4.020 0 +0.00(+0.00%)
Jun 20, 2005 4.020 4.020 4.000 4.020 825 -0.06(-1.47%)
Jun 17, 2005 4.080 4.080 4.080 4.080 600 +0.00(+0.00%)
Jun 16, 2005 4.000 4.080 3.930 4.080 8,590 +0.10(+2.51%)
Jun 15, 2005 4.080 4.080 3.980 3.980 2,900 -0.01(-0.25%)
Jun 14, 2005 3.910 4.090 3.910 3.990 3,144 +0.00(+0.00%)
Jun 13, 2005 4.030 4.030 3.950 3.990 1,720 -0.03(-0.75%)
Jun 10, 2005 4.160 4.170 3.961 4.020 5,461 -0.11(-2.66%)
Jun 09, 2005 4.160 4.160 4.100 4.130 5,850 -0.03(-0.72%)
Jun 08, 2005 4.130 4.160 4.100 4.160 2,883 +0.06(+1.46%)
Jun 07, 2005 4.090 4.130 4.030 4.100 1,567 +0.09(+2.24%)
Jun 06, 2005 4.050 4.060 4.010 4.010 1,333 -0.05(-1.23%)
Jun 03, 2005 4.140 4.140 4.060 4.060 500 -0.08(-1.93%)
Jun 02, 2005 4.050 4.149 4.010 4.140 1,600 -0.03(-0.72%)
Jun 01, 2005 4.140 4.170 4.100 4.170 4,056 +0.17(+4.25%)
May 31, 2005 4.120 4.120 4.000 4.000 6,188 -0.19(-4.51%)
May 27, 2005 4.100 4.220 4.070 4.189 5,720 +0.09(+2.17%)
May 26, 2005 4.060 4.100 4.060 4.100 700 +0.04(+0.91%)
May 25, 2005 4.080 4.110 4.063 4.063 2,050 -0.02(-0.42%)
May 24, 2005 4.040 4.100 4.000 4.080 3,300 +0.09(+2.26%)
May 23, 2005 4.050 4.060 3.950 3.990 7,700 -0.02(-0.50%)
May 20, 2005 4.020 4.020 4.010 4.010 2,100 +0.02(+0.50%)
May 19, 2005 4.020 4.040 3.950 3.990 6,300 +0.00(+0.00%)
May 18, 2005 3.910 4.100 3.910 3.990 8,300 +0.02(+0.48%)
May 17, 2005 3.960 4.066 3.950 3.971 2,366 +0.06(+1.56%)
May 16, 2005 4.000 4.100 3.910 3.910 4,225 +0.00(+0.00%)
May 13, 2005 4.100 4.140 3.910 3.910 15,067 -0.13(-3.22%)
May 12, 2005 3.980 4.040 3.980 4.040 895 -0.05(-1.22%)
May 11, 2005 3.930 4.090 3.820 4.090 13,508 -0.06(-1.45%)
May 10, 2005 4.179 4.179 4.040 4.150 900 -0.04(-0.95%)
May 09, 2005 3.990 4.210 3.930 4.190 4,150 +0.01(+0.24%)
May 06, 2005 4.050 4.180 3.930 4.180 8,339 +0.13(+3.21%)
May 05, 2005 3.960 4.160 3.960 4.050 6,700 +0.00(+0.00%)
May 04, 2005 4.099 4.120 4.000 4.050 12,260 -0.08(-1.94%)
May 03, 2005 4.340 4.340 4.000 4.130 15,553 +0.05(+1.23%)
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.