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

Immucell Cp (NQ: ICCC )

4.880 -0.596 (-10.89%)
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 (%)
Sep 30, 2020 5.325 5.650 5.325 5.430 960 -0.05(-0.91%)
Sep 29, 2020 5.450 5.582 5.450 5.480 2,873 -0.17(-3.01%)
Sep 28, 2020 5.650 5.650 5.650 5.650 694 +0.16(+2.91%)
Sep 25, 2020 5.320 5.490 5.270 5.490 16,200 +0.15(+2.81%)
Sep 24, 2020 5.130 5.380 5.010 5.340 3,784 +0.14(+2.69%)
Sep 23, 2020 5.400 5.400 5.190 5.200 5,234 -0.08(-1.52%)
Sep 22, 2020 5.332 5.332 5.280 5.280 551 -0.18(-3.29%)
Sep 21, 2020 5.530 5.640 5.460 5.460 968 -0.19(-3.36%)
Sep 18, 2020 5.270 5.650 5.270 5.650 24,900 +0.39(+7.41%)
Sep 17, 2020 5.270 5.270 5.260 5.260 589 -0.03(-0.57%)
Sep 16, 2020 5.308 5.466 5.250 5.290 2,306 +0.05(+0.95%)
Sep 15, 2020 5.190 5.335 5.190 5.240 1,045 -0.09(-1.69%)
Sep 14, 2020 5.480 5.480 5.110 5.330 2,225 +0.13(+2.50%)
Sep 11, 2020 5.250 5.480 5.160 5.200 3,100 +0.04(+0.78%)
Sep 10, 2020 5.470 5.500 5.160 5.160 2,282 -0.07(-1.34%)
Sep 09, 2020 5.160 5.460 5.140 5.230 7,259 +0.03(+0.65%)
Sep 08, 2020 5.150 5.196 5.120 5.196 3,117 -0.12(-2.26%)
Sep 04, 2020 5.310 5.500 5.250 5.316 32,900 +0.02(+0.31%)
Sep 03, 2020 5.330 5.330 5.280 5.300 31,586 +0.00(+0.00%)
Sep 02, 2020 5.310 5.320 5.300 5.300 1,006 -0.12(-2.21%)
Sep 01, 2020 5.210 5.550 5.100 5.420 15,059 +0.20(+3.83%)
Aug 31, 2020 5.320 5.320 5.147 5.220 4,611 +0.13(+2.55%)
Aug 28, 2020 5.317 5.317 5.080 5.090 12,900 -0.26(-4.88%)
Aug 27, 2020 5.387 5.430 5.250 5.351 13,053 +0.03(+0.58%)
Aug 26, 2020 5.520 5.540 5.320 5.320 3,229 -0.08(-1.48%)
Aug 25, 2020 5.440 5.480 5.310 5.400 7,690 +0.04(+0.84%)
Aug 24, 2020 5.520 5.590 5.300 5.355 17,916 -0.22(-4.03%)
Aug 21, 2020 5.570 5.600 5.440 5.580 5,300 -0.02(-0.36%)
Aug 20, 2020 5.554 5.600 5.554 5.600 875 -0.05(-0.88%)
Aug 19, 2020 5.520 5.650 5.430 5.650 6,386 +0.14(+2.54%)
Aug 18, 2020 5.420 5.650 5.420 5.510 3,343 -0.14(-2.48%)
Aug 17, 2020 5.630 5.650 5.630 5.650 572 +0.03(+0.53%)
Aug 14, 2020 5.460 5.700 5.460 5.620 6,200 +0.04(+0.78%)
Aug 13, 2020 5.520 5.680 5.317 5.577 18,279 -0.12(-2.16%)
Aug 12, 2020 5.600 5.843 5.538 5.700 4,092 -0.09(-1.55%)
Aug 11, 2020 5.510 5.790 5.320 5.790 10,841 +0.09(+1.58%)
Aug 10, 2020 5.680 5.700 5.500 5.700 5,045 +0.18(+3.20%)
Aug 07, 2020 5.690 5.690 5.370 5.523 11,100 -0.09(-1.55%)
Aug 06, 2020 5.700 5.700 5.340 5.610 4,318 -0.06(-1.06%)
Aug 05, 2020 5.710 5.720 5.451 5.670 3,125 +0.06(+1.07%)
Aug 04, 2020 5.500 5.920 5.410 5.610 4,179 +0.11(+2.00%)
Aug 03, 2020 5.360 5.900 5.350 5.500 39,008 +0.52(+10.44%)
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%)
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.