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

Immucell Cp (NQ: ICCC )

5.000 +0.090 (+1.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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, 2019 6.260 6.490 6.260 6.430 958 +0.18(+2.88%)
Apr 29, 2019 6.000 6.490 6.000 6.250 15,784 +0.12(+1.96%)
Apr 26, 2019 6.420 6.420 6.130 6.130 500 -0.20(-3.16%)
Apr 25, 2019 6.010 6.450 6.010 6.330 3,400 +0.28(+4.63%)
Apr 24, 2019 6.220 6.220 6.050 6.050 1,251 -0.16(-2.58%)
Apr 23, 2019 5.980 6.210 5.900 6.210 11,060 +0.32(+5.43%)
Apr 22, 2019 5.990 6.110 5.851 5.890 14,933 -0.05(-0.84%)
Apr 18, 2019 6.040 6.160 5.900 5.940 6,100 -0.06(-1.00%)
Apr 17, 2019 6.150 6.200 6.000 6.000 4,576 -0.05(-0.83%)
Apr 16, 2019 5.990 6.140 5.990 6.050 2,727 -0.14(-2.26%)
Apr 15, 2019 6.250 6.300 6.190 6.190 2,195 -0.44(-6.64%)
Apr 12, 2019 6.300 6.630 6.170 6.630 8,200 +0.13(+2.00%)
Apr 11, 2019 6.400 6.610 6.294 6.500 2,092 +0.20(+3.17%)
Apr 10, 2019 6.320 6.370 6.124 6.300 4,990 +0.01(+0.15%)
Apr 09, 2019 6.000 6.301 5.959 6.290 9,308 +0.04(+0.64%)
Apr 08, 2019 5.920 6.250 5.910 6.250 21,821 +0.32(+5.40%)
Apr 05, 2019 6.110 6.280 5.910 5.930 27,700 -0.35(-5.57%)
Apr 04, 2019 6.118 6.285 6.118 6.280 8,515 +0.08(+1.37%)
Apr 03, 2019 6.100 6.370 6.100 6.195 5,726 -0.15(-2.44%)
Apr 02, 2019 6.330 6.380 6.150 6.350 9,138 +0.00(+0.00%)
Apr 01, 2019 6.375 6.375 6.297 6.350 3,649 +0.00(+0.00%)
Mar 29, 2019 6.520 6.520 6.251 6.350 14,300 -0.13(-2.08%)
Mar 28, 2019 5.814 6.510 5.750 6.485 23,128 +0.57(+9.73%)
Mar 27, 2019 5.550 6.420 5.550 5.910 213,000 -0.76(-11.44%)
Mar 26, 2019 6.674 6.674 6.674 6.674 136 -0.23(-3.35%)
Mar 25, 2019 6.905 6.905 6.905 6.905 1,068 +0.06(+0.81%)
Mar 22, 2019 6.940 6.940 6.840 6.850 2,400 -0.10(-1.43%)
Mar 21, 2019 6.949 6.949 6.949 37 +0.00(+0.00%)
Mar 20, 2019 6.949 6.949 6.949 6.949 180 +0.09(+1.26%)
Mar 19, 2019 6.863 6.863 6.863 6.863 208 +0.05(+0.71%)
Mar 15, 2019 6.815 6.815 6.815 0 +0.02(+0.22%)
Mar 14, 2019 6.730 6.800 6.700 6.800 1,947 -0.04(-0.56%)
Mar 13, 2019 6.734 6.936 6.734 6.839 1,322 +0.14(+2.03%)
Mar 12, 2019 6.784 6.784 6.703 6.703 459 -0.01(-0.10%)
Mar 11, 2019 6.760 6.900 6.709 6.709 3,662 -0.10(-1.48%)
Mar 08, 2019 6.900 6.950 6.810 6.810 3,300 -0.16(-2.30%)
Mar 07, 2019 6.910 6.970 6.910 6.970 892 +0.02(+0.29%)
Mar 06, 2019 7.000 7.000 6.949 6.950 1,607 -0.04(-0.53%)
Mar 05, 2019 7.100 7.100 6.987 6.987 2,828 -0.04(-0.55%)
Mar 04, 2019 6.990 7.170 6.920 7.025 14,287 +0.03(+0.36%)
Mar 01, 2019 7.150 7.150 7.000 7.000 6,400 -0.23(-3.13%)
Feb 28, 2019 7.200 7.300 7.060 7.226 20,941 -0.06(-0.88%)
Feb 27, 2019 7.290 7.290 7.290 147 +0.00(+0.00%)
Feb 26, 2019 7.100 7.290 7.100 7.290 1,434 +0.10(+1.35%)
Feb 25, 2019 7.270 7.270 7.000 7.193 1,393 -0.10(-1.34%)
Feb 22, 2019 7.260 7.290 7.240 7.290 1,000 +0.09(+1.25%)
Feb 21, 2019 7.290 7.290 7.200 7.200 1,461 +0.20(+2.86%)
Feb 20, 2019 7.150 7.300 7.000 7.000 7,160 -0.12(-1.63%)
Feb 19, 2019 7.116 7.116 7.116 7.116 287 +0.12(+1.66%)
Feb 15, 2019 7.280 7.300 6.990 7.000 8,100 -0.25(-3.45%)
Feb 14, 2019 8.250 8.280 7.100 7.250 25,990 -0.54(-6.93%)
Feb 13, 2019 7.600 7.900 7.600 7.790 877 +0.13(+1.66%)
Feb 12, 2019 7.663 7.663 7.663 7.663 253 +0.15(+2.04%)
Feb 11, 2019 7.510 7.510 7.510 7.510 264 +0.01(+0.13%)
Feb 08, 2019 7.150 7.540 7.150 7.500 3,300 +0.37(+5.19%)
Feb 07, 2019 7.130 7.130 7.130 7.130 1,060 -0.18(-2.49%)
Feb 06, 2019 7.110 7.420 7.100 7.312 5,050 +0.16(+2.26%)
Feb 05, 2019 7.350 7.500 7.150 7.150 3,158 -0.22(-3.02%)
Feb 04, 2019 7.354 7.373 7.354 7.373 721 -0.38(-4.87%)
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.