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

Immucell Cp (NQ: ICCC )

4.390 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 28, 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, 2023 5.200 5.540 5.120 5.430 74,001 +0.15(+2.84%)
Jul 28, 2023 5.310 5.310 5.270 5.280 1,611 -0.23(-4.18%)
Jul 27, 2023 5.400 5.540 5.300 5.510 10,839 +0.13(+2.42%)
Jul 26, 2023 5.390 5.690 5.182 5.380 8,296 +0.10(+1.89%)
Jul 25, 2023 5.560 5.640 5.280 5.280 6,818 +0.00(+0.00%)
Jul 24, 2023 5.350 5.670 5.260 5.280 20,863 -0.10(-1.86%)
Jul 21, 2023 5.360 5.750 5.270 5.380 38,863 -0.12(-2.18%)
Jul 20, 2023 5.713 5.870 5.500 5.500 5,840 +0.19(+3.58%)
Jul 19, 2023 5.200 5.610 5.200 5.310 13,314 -0.13(-2.39%)
Jul 18, 2023 5.300 5.480 5.060 5.440 14,778 +0.12(+2.26%)
Jul 17, 2023 5.370 5.414 5.190 5.320 11,528 +0.23(+4.52%)
Jul 14, 2023 5.090 5.180 5.060 5.090 3,561 -0.07(-1.36%)
Jul 13, 2023 5.100 5.170 5.050 5.160 2,935 -0.02(-0.39%)
Jul 12, 2023 5.100 5.200 4.990 5.180 8,542 +0.20(+4.02%)
Jul 11, 2023 5.060 5.060 4.980 4.980 7,280 +0.03(+0.61%)
Jul 10, 2023 4.950 5.104 4.950 4.950 3,965 -0.11(-2.17%)
Jul 07, 2023 5.000 5.060 4.960 5.060 2,230 +0.06(+1.20%)
Jul 06, 2023 5.010 5.130 5.000 5.000 21,816 -0.08(-1.57%)
Jul 05, 2023 5.030 5.170 5.030 5.080 2,207 -0.08(-1.55%)
Jul 03, 2023 5.200 5.200 5.150 5.160 724 +0.16(+3.20%)
Jun 30, 2023 5.100 5.110 4.950 5.000 51,278 +0.05(+1.01%)
Jun 29, 2023 5.110 5.436 4.910 4.950 35,934 -0.16(-3.13%)
Jun 28, 2023 5.400 5.500 5.000 5.110 51,919 -0.59(-10.35%)
Jun 27, 2023 5.400 5.880 5.400 5.700 19,773 +0.07(+1.24%)
Jun 26, 2023 5.840 5.840 5.475 5.630 9,723 -0.22(-3.76%)
Jun 23, 2023 5.850 5.890 5.580 5.850 8,124 +0.11(+1.92%)
Jun 22, 2023 5.710 5.890 5.710 5.740 5,659 +0.01(+0.17%)
Jun 21, 2023 5.680 5.890 5.655 5.730 2,506 -0.11(-1.88%)
Jun 20, 2023 5.980 5.980 5.750 5.840 5,609 -0.14(-2.34%)
Jun 16, 2023 5.700 6.020 5.300 5.980 21,666 +0.47(+8.53%)
Jun 15, 2023 5.600 5.760 5.420 5.510 9,889 +0.00(+0.00%)
Jun 14, 2023 5.770 5.780 5.500 5.510 14,313 -0.06(-1.08%)
Jun 13, 2023 5.590 6.050 5.500 5.570 11,238 -0.12(-2.11%)
Jun 12, 2023 5.324 5.840 5.324 5.690 15,618 +0.39(+7.36%)
Jun 09, 2023 5.200 5.450 5.200 5.300 17,482 +0.13(+2.51%)
Jun 08, 2023 5.050 5.220 5.050 5.170 4,022 +0.06(+1.17%)
Jun 07, 2023 5.090 5.190 5.090 5.110 2,467 +0.02(+0.39%)
Jun 06, 2023 5.100 5.121 5.061 5.090 2,378 -0.05(-0.97%)
Jun 05, 2023 5.050 5.140 5.050 5.140 1,012 -0.06(-1.15%)
Jun 02, 2023 5.000 5.200 5.000 5.200 8,954 +0.20(+4.00%)
Jun 01, 2023 4.750 5.000 4.665 5.000 8,391 +0.23(+4.82%)
May 31, 2023 4.590 5.240 4.590 4.770 3,973 -0.29(-5.73%)
May 30, 2023 5.080 5.190 5.050 5.060 2,482 -0.29(-5.42%)
May 26, 2023 5.200 5.350 5.200 5.350 5,344 +0.20(+3.88%)
May 25, 2023 5.060 5.250 5.060 5.150 8,097 +0.02(+0.39%)
May 24, 2023 5.010 5.130 4.800 5.130 18,943 +0.16(+3.12%)
May 23, 2023 4.940 4.975 4.900 4.975 1,245 +0.07(+1.52%)
May 22, 2023 4.922 4.960 4.775 4.900 10,917 +0.06(+1.24%)
May 19, 2023 4.960 5.190 4.540 4.840 22,151 -0.03(-0.62%)
May 18, 2023 4.960 4.980 4.870 4.870 6,998 -0.27(-5.25%)
May 17, 2023 4.891 5.150 4.834 5.140 4,249 -0.07(-1.34%)
May 16, 2023 4.940 5.210 4.840 5.210 1,017 +0.24(+4.83%)
May 15, 2023 4.500 5.350 4.500 4.970 3,575 +0.33(+7.11%)
May 12, 2023 4.750 4.750 4.260 4.640 28,122 -0.32(-6.46%)
May 11, 2023 4.850 4.960 4.850 4.960 2,601 +0.05(+1.04%)
May 10, 2023 4.920 4.920 4.860 4.909 1,733 +0.01(+0.19%)
May 09, 2023 4.930 4.959 4.900 4.900 1,869 -0.05(-1.01%)
May 08, 2023 4.950 4.950 4.850 4.950 2,123 +0.05(+1.02%)
May 05, 2023 4.910 4.940 4.810 4.900 10,468 -0.04(-0.81%)
May 04, 2023 4.900 5.000 4.847 4.940 6,458 +0.04(+0.82%)
May 03, 2023 5.040 5.040 4.900 4.900 2,720 -0.13(-2.58%)
May 02, 2023 5.156 5.156 5.030 5.030 653 +0.09(+1.82%)
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.