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: 3:08 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 (%)
May 31, 2017 6.083 6.330 6.083 6.180 1,715 +0.02(+0.32%)
May 30, 2017 6.160 6.190 6.090 6.160 5,342 -0.02(-0.32%)
May 26, 2017 6.130 6.200 6.000 6.180 6,958 +0.04(+0.65%)
May 25, 2017 6.060 6.140 5.962 6.140 8,977 +0.13(+2.16%)
May 24, 2017 6.100 6.200 5.910 6.010 4,572 -0.14(-2.28%)
May 23, 2017 6.000 6.170 5.920 6.150 5,685 +0.13(+2.16%)
May 22, 2017 6.010 6.190 5.790 6.020 8,060 +0.01(+0.17%)
May 19, 2017 6.200 6.200 5.890 6.010 4,233 -0.08(-1.31%)
May 18, 2017 6.150 6.160 5.875 6.090 1,731 +0.46(+8.17%)
May 17, 2017 6.370 6.370 5.630 5.630 2,969 -0.39(-6.48%)
May 16, 2017 6.290 6.499 6.010 6.020 14,930 -0.42(-6.52%)
May 15, 2017 6.300 6.500 6.300 6.440 17,488 +0.32(+5.23%)
May 12, 2017 5.750 6.240 5.550 6.120 42,148 +0.63(+11.48%)
May 11, 2017 5.435 5.490 5.435 5.490 1,305 +0.04(+0.65%)
May 10, 2017 5.480 5.500 5.455 5.455 4,220 -0.08(-1.36%)
May 09, 2017 5.410 5.690 5.410 5.530 10,284 +0.05(+0.91%)
May 08, 2017 5.537 5.650 5.390 5.480 7,667 +0.03(+0.55%)
May 05, 2017 5.640 5.640 5.380 5.450 12,759 -0.14(-2.46%)
May 04, 2017 5.530 5.680 5.530 5.588 5,187 +0.14(+2.52%)
May 03, 2017 5.530 5.550 5.400 5.450 767 -0.05(-0.91%)
May 02, 2017 5.470 5.650 5.460 5.500 10,890 +0.12(+2.23%)
May 01, 2017 5.370 5.480 5.320 5.380 6,541 -0.06(-1.10%)
Apr 28, 2017 5.320 5.440 5.320 5.440 7,395 -0.11(-1.98%)
Apr 27, 2017 5.508 5.670 5.380 5.550 16,333 +0.02(+0.45%)
Apr 26, 2017 5.450 5.525 5.320 5.525 8,062 +0.12(+2.13%)
Apr 25, 2017 5.361 5.430 5.340 5.410 2,803 +0.06(+1.12%)
Apr 24, 2017 5.358 5.490 5.310 5.350 14,990 -0.14(-2.55%)
Apr 21, 2017 5.490 5.490 5.490 5.490 268 +0.04(+0.73%)
Apr 20, 2017 5.318 5.460 5.318 5.450 2,516 +0.14(+2.64%)
Apr 18, 2017 5.310 5.310 5.310 141 -0.09(-1.67%)
Apr 17, 2017 5.380 5.400 5.380 5.400 344 +0.05(+0.93%)
Apr 13, 2017 5.310 5.350 5.310 5.350 652 +0.00(+0.00%)
Apr 12, 2017 5.340 5.350 5.260 5.350 1,336 +0.09(+1.71%)
Apr 11, 2017 5.310 5.310 5.260 5.260 409 -0.06(-1.13%)
Apr 10, 2017 5.240 5.320 5.240 5.320 3,051 -0.10(-1.94%)
Apr 07, 2017 5.360 5.425 5.360 5.425 790 +0.09(+1.78%)
Apr 06, 2017 5.310 5.450 5.300 5.330 3,010 +0.03(+0.48%)
Apr 05, 2017 5.500 5.600 5.290 5.304 12,602 -0.09(-1.59%)
Apr 04, 2017 5.400 5.490 5.310 5.390 11,920 -0.06(-1.10%)
Apr 03, 2017 5.450 5.450 5.450 5.450 587 -0.08(-1.45%)
Mar 31, 2017 5.530 5.530 5.530 5.530 427 +0.10(+1.84%)
Mar 30, 2017 5.350 5.620 5.350 5.430 13,876 -0.10(-1.81%)
Mar 29, 2017 5.550 5.550 5.276 5.530 10,315 +0.00(+0.00%)
Mar 28, 2017 5.670 5.670 5.530 5.530 7,391 -0.14(-2.47%)
Mar 27, 2017 5.690 5.690 5.613 5.670 3,226 +0.01(+0.24%)
Mar 24, 2017 5.656 5.656 5.656 5.656 400 +0.13(+2.28%)
Mar 23, 2017 5.511 5.540 5.500 5.530 2,424 -0.13(-2.38%)
Mar 22, 2017 5.660 5.665 5.660 5.665 788 +0.04(+0.73%)
Mar 21, 2017 5.666 5.735 5.624 5.624 2,978 +0.10(+1.90%)
Mar 20, 2017 5.610 5.736 5.519 5.519 1,351 -0.08(-1.45%)
Mar 17, 2017 5.610 5.790 5.530 5.600 2,597 -0.07(-1.23%)
Mar 16, 2017 5.729 5.729 5.659 5.670 1,777 +0.16(+2.90%)
Mar 15, 2017 5.500 5.510 5.500 5.510 1,305 +0.09(+1.66%)
Mar 14, 2017 5.410 5.470 5.410 5.420 3,518 -0.03(-0.55%)
Mar 13, 2017 5.320 5.461 5.310 5.450 5,427 +0.13(+2.44%)
Mar 10, 2017 5.383 5.470 5.180 5.320 6,856 -0.03(-0.56%)
Mar 09, 2017 5.300 5.350 5.277 5.350 4,134 +0.06(+1.13%)
Mar 08, 2017 5.400 5.470 5.000 5.290 13,958 -0.18(-3.28%)
Mar 07, 2017 5.773 5.800 5.320 5.470 14,318 -0.31(-5.37%)
Mar 06, 2017 5.840 5.840 5.607 5.780 5,083 -0.02(-0.34%)
Mar 03, 2017 5.740 5.800 5.690 5.800 3,933 +0.00(+0.00%)
Mar 02, 2017 5.660 5.800 5.600 5.800 2,247 +0.10(+1.75%)
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.