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

Immucell Cp (NQ: ICCC )

4.730 -0.030 (-0.63%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 22, 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 (%)
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%)
Feb 01, 2022 8.150 8.150 7.870 8.060 6,653 -0.09(-1.10%)
Jan 31, 2022 7.990 8.230 7.990 8.150 6,492 +0.09(+1.12%)
Jan 28, 2022 8.120 8.361 7.920 8.060 57,060 -0.39(-4.62%)
Jan 27, 2022 8.340 8.662 8.310 8.450 8,361 -0.07(-0.82%)
Jan 26, 2022 8.305 8.730 8.305 8.520 3,605 -0.17(-1.96%)
Jan 25, 2022 8.360 8.850 8.360 8.690 14,782 +0.03(+0.29%)
Jan 24, 2022 8.600 9.000 8.100 8.665 26,174 -0.29(-3.18%)
Jan 21, 2022 8.370 8.950 7.890 8.950 56,187 +0.50(+5.92%)
Jan 20, 2022 8.750 8.850 8.450 8.450 3,491 -0.32(-3.65%)
Jan 19, 2022 8.320 8.976 8.320 8.770 11,781 +0.12(+1.39%)
Jan 18, 2022 8.650 8.990 8.560 8.650 5,904 -0.16(-1.78%)
Jan 14, 2022 8.807 0 -0.28(-3.12%)
Jan 13, 2022 9.010 9.100 8.760 9.090 3,637 +0.03(+0.33%)
Jan 12, 2022 8.770 9.060 8.660 9.060 9,692 +0.66(+7.86%)
Jan 11, 2022 8.410 8.410 8.250 8.400 4,048 -0.10(-1.18%)
Jan 10, 2022 8.800 8.800 8.410 8.500 5,839 -0.60(-6.59%)
Jan 07, 2022 9.100 9.100 9.010 9.100 13,268 +0.14(+1.56%)
Jan 06, 2022 9.000 9.100 8.590 8.960 22,532 -0.09(-0.99%)
Jan 05, 2022 8.600 9.250 8.560 9.050 25,725 +0.85(+10.31%)
Jan 04, 2022 8.380 8.460 8.110 8.204 10,392 +0.01(+0.16%)
Jan 03, 2022 8.250 8.500 8.191 8.191 3,122 +0.19(+2.38%)
Dec 31, 2021 8.428 8.630 7.910 8.000 13,249 -0.41(-4.87%)
Dec 30, 2021 8.415 8.595 8.170 8.410 16,685 +0.01(+0.12%)
Dec 29, 2021 8.470 8.800 8.330 8.400 14,742 -0.70(-7.69%)
Dec 28, 2021 8.980 9.200 8.660 9.100 11,978 +0.45(+5.20%)
Dec 27, 2021 8.310 9.000 8.310 8.650 10,029 +0.34(+4.09%)
Dec 23, 2021 9.000 9.190 8.310 8.310 11,520 -0.44(-5.03%)
Dec 22, 2021 8.470 8.810 8.420 8.750 14,118 -0.06(-0.68%)
Dec 21, 2021 8.357 9.020 8.357 8.810 7,779 +0.02(+0.23%)
Dec 20, 2021 8.510 8.790 8.340 8.790 8,040 +0.21(+2.45%)
Dec 17, 2021 8.320 8.790 8.039 8.580 8,749 +0.05(+0.59%)
Dec 16, 2021 8.470 8.590 8.240 8.530 22,725 -0.01(-0.12%)
Dec 15, 2021 8.360 8.980 8.010 8.540 31,190 +0.06(+0.71%)
Dec 14, 2021 8.190 8.510 8.070 8.480 16,963 +0.46(+5.74%)
Dec 13, 2021 8.090 8.700 7.792 8.020 27,641 -0.57(-6.64%)
Dec 10, 2021 8.625 8.800 8.289 8.590 9,098 +0.06(+0.70%)
Dec 09, 2021 8.950 8.950 8.530 8.530 8,168 +0.00(+0.00%)
Dec 08, 2021 8.790 8.850 8.510 8.530 6,184 -0.37(-4.16%)
Dec 07, 2021 8.600 8.950 8.540 8.900 10,324 -0.03(-0.34%)
Dec 06, 2021 9.000 9.000 8.350 8.930 4,072 -0.07(-0.78%)
Dec 03, 2021 8.980 9.130 8.030 9.000 11,057 +0.20(+2.24%)
Dec 02, 2021 8.970 9.280 8.803 8.803 10,287 -0.43(-4.63%)
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.