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

Immucell Cp (NQ: ICCC )

4.760 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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, 2020 5.712 5.712 4.980 4.980 100,900 -0.73(-12.78%)
Jul 30, 2020 5.850 5.850 5.710 5.710 2,236 -0.10(-1.72%)
Jul 29, 2020 5.750 5.920 5.661 5.810 3,505 +0.09(+1.57%)
Jul 28, 2020 5.790 5.790 5.600 5.720 6,532 -0.03(-0.52%)
Jul 27, 2020 5.790 5.790 5.560 5.750 5,277 -0.09(-1.54%)
Jul 24, 2020 5.980 5.980 5.795 5.840 1,000 -0.05(-0.85%)
Jul 23, 2020 5.945 5.990 5.810 5.890 7,952 -0.11(-1.83%)
Jul 22, 2020 6.070 6.150 5.959 6.000 2,499 +0.00(+0.00%)
Jul 21, 2020 6.205 6.205 5.935 6.000 23,361 -0.16(-2.58%)
Jul 20, 2020 6.165 6.280 6.011 6.159 7,237 +0.03(+0.47%)
Jul 17, 2020 6.380 6.400 5.890 6.130 13,700 -0.22(-3.46%)
Jul 16, 2020 5.760 6.430 5.720 6.350 11,496 +0.35(+5.83%)
Jul 15, 2020 6.430 6.430 5.678 6.000 23,379 -0.09(-1.48%)
Jul 14, 2020 6.231 6.305 5.635 6.090 8,588 +0.00(+0.00%)
Jul 13, 2020 5.440 6.560 5.420 6.090 80,437 +0.54(+9.67%)
Jul 10, 2020 5.415 5.570 5.200 5.553 54,400 +0.07(+1.33%)
Jul 09, 2020 5.090 5.640 5.090 5.480 7,518 +0.06(+1.11%)
Jul 08, 2020 5.491 5.550 5.300 5.420 28,578 -0.07(-1.28%)
Jul 07, 2020 5.260 5.750 5.260 5.490 50,296 +0.19(+3.58%)
Jul 06, 2020 5.210 5.350 5.200 5.300 7,954 +0.03(+0.57%)
Jul 02, 2020 5.400 5.490 5.150 5.270 14,900 -0.08(-1.50%)
Jul 01, 2020 4.750 5.400 4.701 5.350 118,062 +0.62(+13.19%)
Jun 30, 2020 4.830 4.830 4.727 4.727 5,512 -0.08(-1.73%)
Jun 29, 2020 4.900 5.000 4.700 4.810 29,049 -0.09(-1.84%)
Jun 26, 2020 4.800 5.000 4.760 4.900 76,200 +0.17(+3.59%)
Jun 25, 2020 4.440 4.760 4.420 4.730 64,365 +0.29(+6.53%)
Jun 24, 2020 4.550 4.550 4.375 4.440 13,888 -0.09(-1.99%)
Jun 23, 2020 4.540 4.540 4.530 4.530 5,034 +0.05(+1.12%)
Jun 22, 2020 4.490 4.515 4.450 4.480 13,321 -0.01(-0.22%)
Jun 19, 2020 4.650 4.700 4.450 4.490 10,400 -0.16(-3.44%)
Jun 18, 2020 4.680 4.710 4.650 4.650 9,369 -0.02(-0.42%)
Jun 17, 2020 4.500 4.670 4.500 4.670 27,687 +0.19(+4.35%)
Jun 16, 2020 4.370 4.480 4.370 4.475 44,893 +0.18(+4.07%)
Jun 15, 2020 4.290 4.300 4.250 4.300 8,459 +0.06(+1.33%)
Jun 12, 2020 4.300 4.320 4.230 4.244 7,000 -0.01(-0.15%)
Jun 11, 2020 4.600 4.640 4.200 4.250 42,144 -0.50(-10.43%)
Jun 10, 2020 4.550 4.880 4.545 4.745 101,098 +0.21(+4.75%)
Jun 09, 2020 4.530 4.550 4.530 4.530 4,464 +0.03(+0.76%)
Jun 08, 2020 4.310 4.500 4.310 4.496 14,412 +0.13(+2.88%)
Jun 05, 2020 4.310 4.380 4.300 4.370 11,000 -0.03(-0.68%)
Jun 04, 2020 4.500 4.500 4.310 4.400 11,694 -0.05(-1.12%)
Jun 03, 2020 4.550 4.700 4.450 4.450 59,184 -0.01(-0.28%)
Jun 02, 2020 4.412 4.470 4.412 4.463 3,587 +0.06(+1.42%)
Jun 01, 2020 4.420 4.440 4.300 4.400 20,784 -0.11(-2.44%)
May 29, 2020 4.280 4.510 4.270 4.510 3,000 +0.22(+5.13%)
May 28, 2020 4.200 4.330 4.200 4.290 18,484 +0.07(+1.66%)
May 27, 2020 4.350 4.350 4.115 4.220 36,132 -0.06(-1.40%)
May 26, 2020 4.100 4.300 4.100 4.280 51,815 +0.13(+3.13%)
May 22, 2020 4.100 4.205 4.000 4.150 262,500 +0.13(+3.23%)
May 21, 2020 4.060 4.120 4.000 4.020 20,474 -0.13(-3.13%)
May 20, 2020 4.130 4.650 3.810 4.150 299,130 +0.06(+1.47%)
May 19, 2020 4.200 4.200 4.050 4.090 9,630 -0.04(-0.97%)
May 18, 2020 4.240 4.250 4.130 4.130 39,472 -0.05(-1.20%)
May 15, 2020 3.802 4.330 3.800 4.180 24,100 +0.12(+2.96%)
May 14, 2020 4.000 4.350 3.930 4.060 17,480 -0.05(-1.22%)
May 13, 2020 4.360 4.400 4.110 4.110 5,390 -0.17(-3.97%)
May 12, 2020 4.330 4.360 4.246 4.280 20,504 +0.12(+2.88%)
May 11, 2020 4.200 4.330 4.110 4.160 19,792 -0.13(-3.03%)
May 08, 2020 4.330 4.350 4.280 4.290 6,200 +0.09(+2.14%)
May 07, 2020 4.510 4.510 3.798 4.200 68,321 -0.31(-6.87%)
May 06, 2020 4.610 4.700 4.500 4.510 7,765 -0.09(-1.96%)
May 05, 2020 4.510 4.700 4.500 4.600 9,621 +0.12(+2.68%)
May 04, 2020 4.670 4.670 4.480 4.480 2,093 -0.07(-1.65%)
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.