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 (+1.84%)
Streaming Delayed Price Updated: 3:32 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 29, 2022 9.640 9.950 9.565 9.740 3,573 -0.06(-0.61%)
Apr 28, 2022 9.940 10.00 9.696 9.800 3,979 +0.01(+0.10%)
Apr 27, 2022 9.750 10.00 9.620 9.790 4,444 -0.18(-1.81%)
Apr 26, 2022 10.48 10.48 9.660 9.970 38,862 -0.74(-6.91%)
Apr 25, 2022 8.200 10.96 8.180 10.71 56,200 +2.41(+29.04%)
Apr 22, 2022 8.573 8.573 8.111 8.300 3,715 -0.37(-4.27%)
Apr 21, 2022 8.590 8.820 8.495 8.670 9,364 -0.11(-1.25%)
Apr 20, 2022 8.630 9.125 8.510 8.780 7,774 +0.15(+1.74%)
Apr 19, 2022 8.760 8.980 8.495 8.630 24,310 -0.20(-2.27%)
Apr 18, 2022 9.080 9.330 8.800 8.830 4,369 -0.12(-1.34%)
Apr 14, 2022 9.230 9.450 8.860 8.950 12,175 -0.05(-0.56%)
Apr 13, 2022 9.030 9.250 8.750 9.000 10,032 +0.21(+2.39%)
Apr 12, 2022 9.250 9.550 8.695 8.790 17,565 -0.45(-4.88%)
Apr 11, 2022 9.260 9.500 8.886 9.241 15,440 -0.19(-1.99%)
Apr 08, 2022 9.310 9.650 9.060 9.428 9,595 +0.33(+3.61%)
Apr 07, 2022 9.020 9.450 8.790 9.100 13,581 -0.19(-2.05%)
Apr 06, 2022 9.750 9.750 8.760 9.290 10,962 -0.29(-3.03%)
Apr 05, 2022 9.870 9.928 9.480 9.580 6,963 -0.05(-0.52%)
Apr 04, 2022 9.770 9.770 9.630 9.630 1,766 -0.12(-1.23%)
Apr 01, 2022 9.590 10.05 9.590 9.750 7,486 +0.10(+1.04%)
Mar 31, 2022 10.00 10.04 9.340 9.650 16,592 +0.09(+0.92%)
Mar 30, 2022 9.440 9.750 9.445 9.562 2,242 +0.14(+1.50%)
Mar 29, 2022 10.47 10.47 9.110 9.420 14,538 -0.61(-6.08%)
Mar 28, 2022 10.10 10.45 9.790 10.03 14,700 -0.03(-0.30%)
Mar 25, 2022 9.810 10.20 9.550 10.06 14,585 +0.15(+1.51%)
Mar 24, 2022 9.900 10.35 9.830 9.910 14,392 +0.14(+1.46%)
Mar 23, 2022 9.500 9.768 9.500 9.768 26,129 +0.30(+3.14%)
Mar 22, 2022 9.650 9.850 8.920 9.470 14,670 -0.28(-2.87%)
Mar 21, 2022 8.800 9.861 8.640 9.750 22,320 +0.87(+9.80%)
Mar 18, 2022 8.890 8.950 8.610 8.880 7,759 -0.14(-1.55%)
Mar 17, 2022 8.630 9.400 8.470 9.020 9,100 +0.33(+3.80%)
Mar 16, 2022 8.910 9.370 8.660 8.690 13,053 +0.03(+0.35%)
Mar 15, 2022 8.820 9.090 8.360 8.660 5,343 -0.18(-2.04%)
Mar 14, 2022 9.390 9.390 8.650 8.840 6,040 +0.09(+1.03%)
Mar 11, 2022 8.160 8.760 8.160 8.750 3,895 +0.38(+4.54%)
Mar 10, 2022 8.150 8.460 8.150 8.370 1,305 +0.05(+0.60%)
Mar 09, 2022 8.160 8.320 8.160 8.320 5,107 +0.16(+1.96%)
Mar 08, 2022 8.040 8.500 8.040 8.160 13,310 +0.12(+1.49%)
Mar 07, 2022 8.160 8.480 8.040 8.040 2,672 -0.34(-4.06%)
Mar 04, 2022 8.480 8.480 8.200 8.380 2,996 +0.17(+2.07%)
Mar 03, 2022 8.446 8.446 8.200 8.210 12,713 -0.30(-3.53%)
Mar 02, 2022 8.450 8.590 8.300 8.510 5,942 +0.02(+0.24%)
Mar 01, 2022 8.360 8.500 8.112 8.490 3,132 +0.32(+3.92%)
Feb 28, 2022 8.430 8.440 8.139 8.170 1,770 -0.07(-0.85%)
Feb 25, 2022 8.110 8.350 8.100 8.240 16,734 -0.09(-1.08%)
Feb 24, 2022 8.110 8.330 8.100 8.330 5,023 +0.22(+2.69%)
Feb 23, 2022 8.050 8.250 8.040 8.112 8,746 +0.11(+1.40%)
Feb 22, 2022 8.090 8.090 7.750 8.000 5,880 -0.20(-2.44%)
Feb 18, 2022 8.200 0 -0.26(-3.07%)
Feb 17, 2022 8.480 8.480 8.190 8.460 7,414 +0.13(+1.56%)
Feb 16, 2022 8.300 8.490 8.300 8.330 2,056 +0.11(+1.34%)
Feb 15, 2022 8.200 8.500 8.200 8.220 6,627 +0.12(+1.48%)
Feb 14, 2022 8.010 8.145 8.010 8.100 1,053 -0.19(-2.29%)
Feb 11, 2022 8.460 8.480 7.950 8.290 20,239 -0.17(-2.00%)
Feb 10, 2022 8.300 8.459 8.295 8.459 4,020 +0.31(+3.79%)
Feb 09, 2022 8.150 8.305 8.150 8.150 1,583 +0.04(+0.49%)
Feb 08, 2022 8.100 8.110 8.045 8.110 4,983 +0.04(+0.56%)
Feb 07, 2022 8.010 8.135 8.010 8.065 8,484 +0.01(+0.11%)
Feb 04, 2022 7.970 8.125 7.970 8.056 9,187 +0.06(+0.70%)
Feb 03, 2022 8.000 8.045 7.970 8.000 3,409 +0.00(+0.00%)
Feb 02, 2022 7.960 8.170 7.960 8.000 8,048 -0.06(-0.74%)
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.