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

Immucell Cp (NQ: ICCC )

4.250 -0.110 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2021 9.310 9.360 8.650 9.360 2,347 -0.06(-0.64%)
Sep 29, 2021 9.250 9.870 9.110 9.420 10,815 +0.04(+0.43%)
Sep 28, 2021 9.550 9.740 9.300 9.380 5,676 -0.25(-2.60%)
Sep 27, 2021 9.630 9.630 9.528 9.630 1,063 -0.06(-0.62%)
Sep 24, 2021 9.720 10.10 9.690 9.690 2,911 -0.07(-0.67%)
Sep 23, 2021 9.660 9.947 9.617 9.755 3,210 -0.07(-0.76%)
Sep 22, 2021 9.870 9.870 9.500 9.830 5,385 +0.07(+0.72%)
Sep 21, 2021 9.950 9.950 9.700 9.760 2,963 -0.41(-4.03%)
Sep 20, 2021 9.000 10.27 8.944 10.17 11,846 +0.43(+4.41%)
Sep 17, 2021 8.780 9.740 8.750 9.740 18,156 +0.74(+8.22%)
Sep 16, 2021 9.160 9.600 8.770 9.000 32,130 -0.19(-2.07%)
Sep 15, 2021 9.540 9.540 8.770 9.190 3,300 -0.78(-7.82%)
Sep 14, 2021 9.000 9.970 8.410 9.970 17,901 +0.92(+10.17%)
Sep 13, 2021 9.250 9.620 9.020 9.050 6,897 -0.20(-2.17%)
Sep 10, 2021 9.611 9.625 8.840 9.251 1,759 -0.04(-0.42%)
Sep 09, 2021 8.720 9.650 8.720 9.290 12,971 +0.65(+7.52%)
Sep 08, 2021 8.500 8.956 8.500 8.640 2,653 -0.23(-2.65%)
Sep 07, 2021 9.060 9.146 8.850 8.875 3,557 -0.23(-2.51%)
Sep 03, 2021 8.750 9.160 8.595 9.104 5,184 +0.45(+5.25%)
Sep 02, 2021 8.630 8.750 8.550 8.650 6,028 +0.00(+0.00%)
Sep 01, 2021 8.800 9.160 8.160 8.650 51,128 -0.51(-5.57%)
Aug 31, 2021 8.900 9.160 8.900 9.160 2,791 +0.12(+1.33%)
Aug 30, 2021 8.790 9.040 8.790 9.040 1,262 +0.24(+2.73%)
Aug 27, 2021 8.894 9.250 8.679 8.800 10,823 -0.20(-2.22%)
Aug 26, 2021 8.625 9.000 8.370 9.000 6,737 +0.32(+3.69%)
Aug 25, 2021 8.500 9.350 8.385 8.680 12,687 +0.14(+1.64%)
Aug 24, 2021 7.300 8.866 7.300 8.540 75,001 -0.55(-6.05%)
Aug 23, 2021 9.110 9.200 9.030 9.090 2,532 -0.16(-1.73%)
Aug 20, 2021 9.290 9.320 8.900 9.250 2,861 +0.28(+3.12%)
Aug 19, 2021 8.800 9.333 8.800 8.970 3,979 -0.37(-3.96%)
Aug 18, 2021 9.220 9.340 8.700 9.340 4,531 +0.13(+1.44%)
Aug 17, 2021 9.060 9.208 8.700 9.208 6,676 +0.07(+0.75%)
Aug 16, 2021 8.940 9.830 8.440 9.139 13,014 +0.13(+1.44%)
Aug 13, 2021 9.108 9.330 8.760 9.010 11,822 -0.33(-3.49%)
Aug 12, 2021 9.520 9.520 9.336 9.336 2,109 -0.06(-0.69%)
Aug 11, 2021 9.430 9.645 9.245 9.400 7,713 -0.11(-1.10%)
Aug 10, 2021 9.530 9.665 9.290 9.505 5,188 -0.04(-0.44%)
Aug 09, 2021 9.770 9.900 9.500 9.547 2,252 -0.22(-2.23%)
Aug 06, 2021 9.630 9.810 9.360 9.765 3,629 +0.14(+1.40%)
Aug 05, 2021 9.810 9.905 9.400 9.630 10,282 -0.06(-0.62%)
Aug 04, 2021 9.400 9.690 9.310 9.690 7,093 -0.11(-1.12%)
Aug 03, 2021 9.970 10.000 9.590 9.800 2,052 -0.16(-1.61%)
Aug 02, 2021 10.05 10.05 9.610 9.960 7,611 -0.11(-1.09%)
Jul 30, 2021 10.00 10.13 10.00 10.07 1,863 -0.09(-0.93%)
Jul 29, 2021 9.900 10.16 9.900 10.16 4,535 +0.08(+0.79%)
Jul 28, 2021 10.20 10.20 9.753 10.08 4,994 +0.28(+2.85%)
Jul 27, 2021 9.950 9.950 9.560 9.805 1,839 -0.31(-3.11%)
Jul 26, 2021 10.00 10.28 10.00 10.12 1,505 -0.12(-1.17%)
Jul 23, 2021 10.05 10.24 9.825 10.24 9,903 +0.50(+5.13%)
Jul 22, 2021 10.09 10.40 9.550 9.740 31,989 -0.31(-3.08%)
Jul 21, 2021 10.02 10.17 9.590 10.05 8,622 +0.15(+1.52%)
Jul 20, 2021 9.690 10.06 8.620 9.900 81,952 +0.40(+4.21%)
Jul 19, 2021 9.600 9.940 8.891 9.500 9,948 +0.38(+4.17%)
Jul 16, 2021 9.370 9.470 8.430 9.120 67,946 +0.12(+1.33%)
Jul 15, 2021 9.120 9.850 8.503 9.000 99,724 -0.41(-4.36%)
Jul 14, 2021 9.840 10.14 9.160 9.410 64,037 -0.40(-4.08%)
Jul 13, 2021 9.945 9.945 9.810 9.810 563 +0.04(+0.41%)
Jul 12, 2021 9.990 10.27 9.770 9.770 10,594 -0.14(-1.46%)
Jul 09, 2021 9.710 9.915 9.671 9.915 4,525 -0.01(-0.10%)
Jul 08, 2021 9.530 10.02 9.530 9.925 3,039 -0.07(-0.71%)
Jul 07, 2021 10.01 10.01 9.845 9.996 3,480 +0.35(+3.59%)
Jul 06, 2021 9.320 9.970 9.320 9.650 12,024 +0.02(+0.21%)
Jul 02, 2021 9.400 10.11 9.270 9.630 42,717 +0.32(+3.43%)
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.