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

Immucell Cp (NQ: ICCC )

5.100 +0.190 (+3.87%)
Streaming Delayed Price Updated: 11:44 AM 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, 2020 4.650 4.680 4.457 4.572 5,412 +0.06(+1.37%)
Apr 29, 2020 4.690 4.700 4.480 4.510 5,025 -0.16(-3.43%)
Apr 28, 2020 4.463 4.680 4.463 4.670 2,251 +0.07(+1.52%)
Apr 27, 2020 4.550 4.740 4.550 4.600 15,561 -0.08(-1.71%)
Apr 24, 2020 4.650 4.690 4.445 4.680 1,500 +0.13(+2.86%)
Apr 23, 2020 4.650 4.740 4.470 4.550 11,670 +0.10(+2.25%)
Apr 22, 2020 4.420 4.580 4.400 4.450 7,626 +0.13(+3.01%)
Apr 21, 2020 4.160 4.320 4.150 4.320 6,134 +0.16(+3.85%)
Apr 20, 2020 4.200 4.300 4.139 4.160 19,520 +0.00(+0.00%)
Apr 17, 2020 4.190 4.310 4.150 4.160 23,800 +0.09(+2.21%)
Apr 16, 2020 4.020 4.300 4.020 4.070 21,391 -0.18(-4.24%)
Apr 15, 2020 3.960 4.440 3.960 4.250 23,722 +0.12(+2.91%)
Apr 14, 2020 4.300 4.870 4.100 4.130 66,898 +0.08(+1.98%)
Apr 13, 2020 4.300 4.340 4.050 4.050 11,307 -0.14(-3.34%)
Apr 09, 2020 4.040 4.300 4.010 4.190 9,500 +0.19(+4.75%)
Apr 08, 2020 4.000 4.100 3.930 4.000 18,064 +0.01(+0.25%)
Apr 07, 2020 3.950 4.250 3.790 3.990 17,837 -0.01(-0.25%)
Apr 06, 2020 4.080 4.300 3.700 4.000 35,619 -0.09(-2.20%)
Apr 03, 2020 4.290 4.290 3.950 4.090 40,100 +0.14(+3.54%)
Apr 02, 2020 4.350 4.350 3.900 3.950 28,220 -0.39(-8.99%)
Apr 01, 2020 3.890 4.340 3.750 4.340 22,003 +0.55(+14.51%)
Mar 31, 2020 4.010 4.150 3.790 3.790 21,124 -0.24(-5.96%)
Mar 30, 2020 4.250 4.500 4.030 4.030 7,333 -0.46(-10.24%)
Mar 27, 2020 4.220 4.630 4.010 4.490 3,100 -0.06(-1.32%)
Mar 26, 2020 4.400 4.790 4.380 4.550 6,836 -0.19(-4.01%)
Mar 25, 2020 4.550 4.930 4.324 4.740 4,776 +0.26(+5.80%)
Mar 24, 2020 4.333 4.690 4.333 4.480 12,904 -0.12(-2.61%)
Mar 23, 2020 5.100 5.198 4.290 4.600 17,708 -0.40(-8.00%)
Mar 20, 2020 4.220 5.200 4.200 5.000 21,100 +0.47(+10.38%)
Mar 19, 2020 3.766 4.530 3.763 4.530 14,058 +0.46(+11.30%)
Mar 18, 2020 4.040 4.070 3.750 4.070 21,919 -0.06(-1.45%)
Mar 17, 2020 3.860 4.180 3.860 4.130 10,587 +0.14(+3.51%)
Mar 16, 2020 4.200 4.209 3.736 3.990 24,027 -0.01(-0.25%)
Mar 13, 2020 3.880 4.200 3.880 4.000 19,200 +0.02(+0.50%)
Mar 12, 2020 4.310 4.310 3.880 3.980 68,726 -0.32(-7.44%)
Mar 11, 2020 4.350 4.390 4.220 4.300 33,755 -0.20(-4.44%)
Mar 10, 2020 4.480 4.800 4.440 4.500 41,680 +0.00(+0.00%)
Mar 09, 2020 4.810 4.810 4.430 4.500 43,908 -0.48(-9.64%)
Mar 06, 2020 4.960 5.082 4.910 4.980 23,100 -0.02(-0.40%)
Mar 05, 2020 5.000 5.440 4.920 5.000 85,842 -0.04(-0.79%)
Mar 04, 2020 5.010 5.404 5.000 5.040 67,864 -0.05(-0.98%)
Mar 03, 2020 5.230 5.230 4.950 5.090 55,628 -0.08(-1.55%)
Mar 02, 2020 5.750 5.750 5.120 5.170 88,702 -0.58(-10.09%)
Feb 28, 2020 5.110 6.010 4.980 5.750 205,500 +0.88(+18.07%)
Feb 27, 2020 5.000 5.090 4.710 4.870 72,447 -0.03(-0.61%)
Feb 26, 2020 5.250 5.250 4.850 4.900 60,964 -0.18(-3.54%)
Feb 25, 2020 5.180 5.200 5.030 5.080 53,554 -0.10(-1.93%)
Feb 24, 2020 5.020 5.282 5.020 5.180 27,017 -0.04(-0.77%)
Feb 21, 2020 5.154 5.270 5.147 5.220 9,500 +0.02(+0.38%)
Feb 20, 2020 5.200 5.355 5.150 5.200 24,233 -0.10(-1.89%)
Feb 19, 2020 5.530 5.530 5.120 5.300 59,750 -0.06(-1.12%)
Feb 18, 2020 5.150 5.370 5.130 5.360 52,796 +0.28(+5.51%)
Feb 14, 2020 5.200 5.220 5.080 5.080 8,600 -0.07(-1.36%)
Feb 13, 2020 5.060 5.150 5.000 5.150 28,197 +0.12(+2.39%)
Feb 12, 2020 4.952 5.090 4.952 5.030 19,442 +0.02(+0.40%)
Feb 11, 2020 5.090 5.096 4.988 5.010 16,151 -0.08(-1.57%)
Feb 10, 2020 4.980 5.120 4.900 5.090 24,925 +0.14(+2.83%)
Feb 07, 2020 4.900 4.980 4.820 4.950 45,300 +0.03(+0.61%)
Feb 06, 2020 4.910 5.000 4.910 4.920 83,507 -0.06(-1.20%)
Feb 05, 2020 4.930 5.080 4.900 4.980 53,159 -0.02(-0.40%)
Feb 04, 2020 5.250 5.260 4.850 5.000 104,572 -0.32(-6.02%)
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.