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 (%)
May 29, 2015 7.190 7.300 7.190 7.300 1,958 +0.00(+0.00%)
May 28, 2015 7.200 7.300 6.980 7.300 24,170 +0.10(+1.39%)
May 27, 2015 6.980 7.300 6.900 7.200 10,641 +0.08(+1.12%)
May 26, 2015 7.040 7.160 6.782 7.120 18,597 -0.21(-2.86%)
May 22, 2015 7.150 7.330 7.330 7.330 10,700 +0.10(+1.38%)
May 21, 2015 7.960 7.960 7.230 7.230 29,304 -0.90(-11.07%)
May 20, 2015 8.490 8.690 8.120 8.130 24,522 -0.36(-4.24%)
May 19, 2015 8.200 8.490 8.079 8.490 50,186 +0.46(+5.73%)
May 18, 2015 7.350 8.200 7.350 8.030 46,193 +0.66(+8.96%)
May 15, 2015 7.420 7.420 7.080 7.370 9,159 +0.05(+0.68%)
May 14, 2015 7.550 7.550 7.295 7.320 47,811 +0.20(+2.81%)
May 13, 2015 6.700 8.050 6.700 7.120 263,967 +1.47(+26.02%)
May 12, 2015 5.800 5.805 5.530 5.650 4,821 -0.25(-4.24%)
May 11, 2015 5.780 5.960 5.500 5.900 4,849 +0.22(+3.88%)
May 08, 2015 5.690 5.690 5.600 5.680 6,300 -0.04(-0.61%)
May 07, 2015 5.900 6.010 5.715 5.715 6,888 -0.08(-1.47%)
May 06, 2015 6.258 6.292 5.620 5.800 42,061 -0.50(-7.94%)
May 05, 2015 6.400 6.450 6.250 6.300 5,077 -0.06(-0.94%)
May 04, 2015 6.460 6.600 6.360 6.360 8,359 -0.15(-2.30%)
May 01, 2015 6.440 6.660 6.400 6.510 13,274 +0.14(+2.20%)
Apr 30, 2015 6.490 6.580 6.370 6.370 7,623 -0.18(-2.75%)
Apr 29, 2015 6.150 6.990 6.150 6.550 30,478 +0.43(+7.03%)
Apr 28, 2015 6.130 6.130 6.100 6.120 3,450 -0.17(-2.73%)
Apr 27, 2015 6.120 6.480 6.120 6.292 15,648 -0.02(-0.29%)
Apr 24, 2015 6.160 6.384 6.113 6.310 12,660 +0.06(+0.96%)
Apr 23, 2015 6.460 6.550 6.180 6.250 13,350 -0.07(-1.11%)
Apr 22, 2015 6.220 6.320 6.110 6.320 7,202 +0.19(+3.10%)
Apr 21, 2015 6.130 6.130 6.120 6.130 4,300 +0.08(+1.32%)
Apr 20, 2015 6.030 6.110 5.970 6.050 20,073 +0.00(+0.00%)
Apr 17, 2015 6.080 6.080 5.900 6.050 2,064 -0.13(-2.10%)
Apr 16, 2015 5.850 6.300 5.850 6.180 1,761 -0.01(-0.16%)
Apr 15, 2015 6.100 6.520 6.100 6.190 31,715 +0.19(+3.17%)
Apr 14, 2015 6.110 6.110 5.940 6.000 17,531 +0.02(+0.33%)
Apr 13, 2015 5.990 5.990 5.980 5.980 1,262 -0.09(-1.48%)
Apr 10, 2015 6.000 6.082 6.000 6.070 831 +0.08(+1.34%)
Apr 09, 2015 6.020 6.234 5.900 5.990 11,890 -0.31(-4.92%)
Apr 08, 2015 6.300 6.300 6.300 6.300 475 -0.02(-0.32%)
Apr 07, 2015 6.200 6.550 6.200 6.320 8,181 -0.23(-3.51%)
Apr 06, 2015 6.950 6.950 6.330 6.550 1,772 +0.43(+7.03%)
Apr 02, 2015 6.550 6.120 6.120 6.120 3,700 -0.18(-2.86%)
Apr 01, 2015 6.300 6.300 6.300 6.300 500 +0.01(+0.20%)
Mar 31, 2015 6.550 6.570 6.287 6.287 5,993 -0.46(-6.85%)
Mar 30, 2015 6.206 6.750 6.206 6.750 1,580 -0.12(-1.75%)
Mar 27, 2015 6.960 6.960 6.313 6.870 1,751 -0.09(-1.29%)
Mar 26, 2015 6.070 6.960 5.970 6.960 16,131 +0.91(+15.04%)
Mar 25, 2015 6.090 6.090 6.050 6.050 1,450 -0.39(-6.06%)
Mar 23, 2015 6.440 6.440 6.440 6.440 16 -0.08(-1.23%)
Mar 20, 2015 6.600 6.620 6.520 6.520 1,580 -0.08(-1.21%)
Mar 19, 2015 6.580 6.600 6.580 6.600 1,753 +0.15(+2.34%)
Mar 18, 2015 6.700 6.700 6.449 6.449 1,203 -0.34(-5.02%)
Mar 17, 2015 6.550 6.790 6.550 6.790 960 +0.24(+3.66%)
Mar 16, 2015 6.969 7.054 6.550 6.550 2,947 -0.30(-4.38%)
Mar 13, 2015 6.900 7.114 6.850 6.850 1,455 +0.05(+0.73%)
Mar 11, 2015 7.200 6.800 6.800 6.800 1 -0.16(-2.31%)
Mar 10, 2015 6.853 6.966 6.853 6.961 555 +0.17(+2.47%)
Mar 09, 2015 7.060 7.060 6.793 6.793 1,256 -0.26(-3.65%)
Mar 06, 2015 7.100 7.200 7.050 7.050 997 +0.00(+0.00%)
Mar 05, 2015 7.051 7.051 7.050 7.050 736 +0.05(+0.72%)
Mar 04, 2015 6.963 7.000 6.963 7.000 655 +0.12(+1.74%)
Mar 03, 2015 6.760 7.150 6.700 6.880 3,188 -0.12(-1.71%)
Mar 02, 2015 6.650 7.070 6.650 7.000 2,036 +0.35(+5.26%)
Feb 27, 2015 6.600 6.650 6.570 6.650 1,100 -0.25(-3.62%)
Feb 26, 2015 6.900 6.900 6.900 6.900 599 -0.10(-1.43%)
Feb 25, 2015 7.180 7.180 6.820 7.000 4,082 -0.01(-0.13%)
Feb 24, 2015 6.593 7.050 6.390 7.009 9,625 +0.33(+4.99%)
Feb 23, 2015 6.550 6.676 6.550 6.676 492 -0.02(-0.36%)
Feb 19, 2015 6.700 6.700 6.700 6.700 40 +0.35(+5.51%)
Feb 18, 2015 6.130 6.656 6.130 6.350 608 +0.00(+0.00%)
Feb 17, 2015 6.000 6.750 5.710 6.350 6,012 +0.06(+0.91%)
Feb 13, 2015 6.800 6.293 6.293 6.293 1,900 -0.56(-8.14%)
Feb 12, 2015 6.580 7.220 6.580 6.850 12,646 +0.27(+4.11%)
Feb 11, 2015 6.600 6.750 6.530 6.580 5,085 -0.16(-2.34%)
Feb 10, 2015 6.620 6.810 6.610 6.737 7,246 +0.14(+2.08%)
Feb 09, 2015 6.920 6.920 6.600 6.600 9,632 +0.05(+0.76%)
Feb 06, 2015 6.350 6.920 6.350 6.550 20,419 +0.53(+8.80%)
Feb 05, 2015 6.010 6.020 6.010 6.020 308 -0.08(-1.31%)
Feb 04, 2015 6.000 6.100 6.000 6.100 4,316 +0.13(+2.18%)
Feb 03, 2015 5.820 5.970 5.810 5.970 4,356 -0.02(-0.33%)
Feb 02, 2015 6.060 6.060 5.880 5.990 3,644 -0.03(-0.50%)
Jan 30, 2015 6.076 6.340 6.000 6.020 2,300 -0.40(-6.23%)
Jan 29, 2015 6.010 6.490 6.010 6.420 500 +0.42(+7.00%)
Jan 28, 2015 6.210 6.210 5.760 6.000 3,929 -0.55(-8.40%)
Jan 27, 2015 6.560 6.564 6.550 6.550 820 +0.00(+0.00%)
Jan 26, 2015 6.250 6.860 5.710 6.550 7,949 +0.05(+0.77%)
Jan 23, 2015 6.550 6.620 6.440 6.500 4,953 +0.00(+0.00%)
Jan 22, 2015 6.780 6.780 6.420 6.500 11,304 +0.06(+0.93%)
Jan 21, 2015 5.970 6.490 5.960 6.440 13,227 +0.69(+12.00%)
Jan 20, 2015 5.400 5.750 5.360 5.750 12,163 +0.37(+6.88%)
Jan 16, 2015 5.150 5.400 5.150 5.380 1,800 +0.28(+5.49%)
Jan 15, 2015 5.100 5.180 5.080 5.100 12,900 +0.01(+0.20%)
Jan 14, 2015 5.091 5.200 5.080 5.090 9,502 -0.02(-0.39%)
Jan 13, 2015 5.120 5.120 5.110 5.110 1,350 -0.17(-3.22%)
Jan 12, 2015 5.180 5.430 5.180 5.280 5,651 +0.20(+3.94%)
Jan 09, 2015 5.010 5.200 5.010 5.080 3,725 +0.06(+1.20%)
Jan 08, 2015 5.010 5.090 5.010 5.020 2,212 -0.11(-2.12%)
Jan 07, 2015 5.200 5.200 5.129 5.129 661 -0.39(-7.09%)
Jan 06, 2015 5.200 5.520 5.200 5.520 800 +0.32(+6.15%)
Jan 05, 2015 5.000 5.400 4.990 5.200 3,327 +0.08(+1.56%)
Jan 02, 2015 5.300 5.300 5.050 5.120 2,702 +0.26(+5.35%)
Dec 31, 2014 4.900 4.860 4.860 4.860 8,200 -0.09(-1.82%)
Dec 30, 2014 5.090 5.350 4.950 4.950 1,497 +0.04(+0.81%)
Dec 29, 2014 4.860 5.070 4.860 4.910 1,032 +0.09(+1.87%)
Dec 26, 2014 4.820 4.820 4.820 4.820 400 -0.18(-3.60%)
Dec 24, 2014 5.070 5.000 5.000 5.000 1,900 -0.08(-1.52%)
Dec 23, 2014 5.077 5.077 5.077 5.077 1,004 +0.08(+1.54%)
Dec 22, 2014 4.800 5.050 4.770 5.000 6,353 -0.01(-0.12%)
Dec 19, 2014 4.990 5.006 4.990 5.006 3,588 +0.29(+6.23%)
Dec 18, 2014 5.040 5.040 4.713 4.713 860 -0.33(-6.50%)
Dec 16, 2014 4.880 5.040 5.040 5.040 5 -0.03(-0.59%)
Dec 15, 2014 4.820 5.120 4.770 5.070 2,355 +0.14(+2.84%)
Dec 12, 2014 5.180 5.270 4.730 4.930 17,061 -0.44(-8.19%)
Dec 11, 2014 4.740 5.440 4.670 5.370 32,332 +0.73(+15.73%)
Dec 10, 2014 4.720 4.780 4.630 4.640 9,829 -0.01(-0.21%)
Dec 09, 2014 4.635 4.730 4.635 4.650 3,301 -0.07(-1.47%)
Dec 08, 2014 4.660 4.720 4.630 4.720 2,707 +0.02(+0.41%)
Dec 05, 2014 4.860 4.860 4.700 4.700 4,276 -0.12(-2.49%)
Dec 04, 2014 4.870 4.870 4.810 4.820 4,010 -0.01(-0.26%)
Dec 03, 2014 4.890 4.890 4.833 4.833 831 +0.05(+1.10%)
Dec 01, 2014 4.760 4.780 4.780 4.780 20 -0.11(-2.25%)
Nov 28, 2014 4.890 4.890 4.890 4.890 600 -0.01(-0.20%)
Nov 26, 2014 4.800 4.900 4.900 4.900 2,200 +0.05(+1.03%)
Nov 25, 2014 5.030 5.030 4.680 4.850 8,115 +0.05(+1.04%)
Nov 24, 2014 4.728 4.800 4.710 4.800 2,410 +0.14(+2.95%)
Nov 21, 2014 4.662 4.662 4.662 4.662 150 -0.29(-5.81%)
Nov 20, 2014 5.019 5.019 4.850 4.950 2,547 +0.22(+4.65%)
Nov 19, 2014 5.090 5.090 4.730 4.730 1,840 -0.37(-7.25%)
Nov 18, 2014 5.090 5.100 5.060 5.100 2,159 +0.07(+1.39%)
Nov 17, 2014 5.290 5.290 4.980 5.030 338 +0.23(+4.79%)
Nov 14, 2014 4.800 4.800 4.800 4.800 200 +0.04(+0.84%)
Nov 13, 2014 5.000 5.000 4.710 4.760 6,136 -0.01(-0.21%)
Nov 12, 2014 4.720 4.770 4.680 4.770 3,351 +0.11(+2.36%)
Nov 11, 2014 4.660 4.660 4.660 4.660 303 -0.34(-6.80%)
Nov 10, 2014 4.748 5.000 4.720 5.000 2,496 +0.41(+8.93%)
Nov 05, 2014 4.590 4.590 4.590 4.590 49 -0.38(-7.65%)
Nov 03, 2014 4.830 4.970 4.970 4.970 1,900 +0.04(+0.81%)
Oct 31, 2014 4.930 4.930 4.930 4.930 350 +0.03(+0.66%)
Oct 30, 2014 4.897 4.897 4.897 4.897 100 +0.27(+5.78%)
Oct 27, 2014 4.650 4.630 4.630 4.630 2,900 +0.03(+0.65%)
Oct 24, 2014 4.580 4.800 4.580 4.600 3,678 +0.01(+0.22%)
Oct 23, 2014 4.720 4.740 4.550 4.590 2,266 -0.23(-4.77%)
Oct 22, 2014 4.990 4.990 4.550 4.820 4,400 -0.05(-1.04%)
Oct 21, 2014 5.000 5.000 4.812 4.871 559 +0.07(+1.48%)
Oct 20, 2014 4.800 4.730 4.730 4.800 1,300 +0.07(+1.48%)
Oct 17, 2014 4.730 4.810 4.650 4.730 6,165 -0.12(-2.47%)
Oct 16, 2014 4.380 4.850 4.380 4.850 403 +0.40(+8.99%)
Oct 15, 2014 4.450 4.900 4.450 4.450 368 +0.11(+2.53%)
Oct 14, 2014 4.150 4.500 4.150 4.340 3,855 +0.29(+7.16%)
Oct 13, 2014 4.070 4.090 4.050 4.050 1,110 +0.09(+2.27%)
Oct 10, 2014 4.170 4.170 3.960 3.960 2,776 -0.17(-4.12%)
Oct 09, 2014 4.180 4.180 4.130 4.130 637 -0.16(-3.73%)
Oct 08, 2014 4.320 4.520 4.290 4.290 4,468 -0.13(-2.94%)
Oct 07, 2014 4.600 4.600 4.420 4.420 2,801 -0.28(-5.96%)
Oct 06, 2014 4.630 4.720 4.630 4.700 644 -0.08(-1.67%)
Oct 03, 2014 4.780 4.780 4.780 4.780 3,001 +0.08(+1.70%)
Oct 02, 2014 4.810 4.810 4.700 4.700 1,000 -0.11(-2.31%)
Oct 01, 2014 4.960 4.970 4.810 4.811 3,526 -0.16(-3.20%)
Sep 30, 2014 4.930 4.970 4.930 4.970 600 +0.04(+0.74%)
Sep 29, 2014 4.828 5.000 4.828 4.934 700 +0.02(+0.48%)
Sep 26, 2014 5.370 5.370 4.820 4.910 5,502 -0.39(-7.36%)
Sep 25, 2014 5.460 5.680 5.300 5.300 8,150 -0.15(-2.75%)
Sep 24, 2014 5.400 5.465 5.150 5.450 1,338 +0.11(+2.06%)
Sep 23, 2014 5.490 5.510 5.240 5.340 5,076 +0.10(+1.91%)
Sep 22, 2014 5.400 5.530 5.110 5.240 7,923 -0.11(-2.06%)
Sep 19, 2014 5.090 5.300 5.080 5.350 11,081 +0.30(+5.94%)
Sep 18, 2014 4.720 5.050 4.571 5.050 17,815 +0.56(+12.47%)
Sep 17, 2014 4.420 4.800 4.420 4.490 7,275 +0.07(+1.54%)
Sep 16, 2014 4.490 4.500 4.422 4.422 1,165 -0.03(-0.63%)
Sep 15, 2014 4.490 4.490 4.450 4.450 207 -0.27(-5.72%)
Sep 11, 2014 4.720 4.720 4.720 4.720 400 +0.27(+6.07%)
Sep 10, 2014 4.440 4.750 4.440 4.450 3,374 -0.26(-5.52%)
Sep 09, 2014 4.410 4.710 4.390 4.710 646 +0.28(+6.32%)
Sep 08, 2014 4.440 4.580 4.390 4.430 1,832 -0.11(-2.42%)
Sep 05, 2014 4.470 4.540 4.390 4.540 11,547 +0.15(+3.42%)
Sep 04, 2014 4.470 4.470 4.390 4.390 2,100 +0.00(+0.00%)
Sep 03, 2014 4.430 4.430 4.330 4.390 1,700 -0.12(-2.66%)
Sep 02, 2014 4.530 4.780 4.460 4.510 11,702 +0.07(+1.58%)
Aug 29, 2014 4.570 4.440 4.440 4.440 7,100 -0.13(-2.85%)
Aug 28, 2014 4.570 4.570 4.570 4.570 100 +0.00(+0.00%)
Aug 27, 2014 4.570 4.570 4.570 4.570 100 -0.13(-2.77%)
Aug 25, 2014 4.730 4.700 4.700 4.700 625 -0.05(-1.05%)
Aug 22, 2014 4.650 4.750 4.562 4.750 4,118 +0.20(+4.40%)
Aug 21, 2014 4.750 4.750 4.550 4.550 6,176 -0.03(-0.66%)
Aug 20, 2014 4.430 4.740 4.430 4.580 15,097 +0.02(+0.44%)
Aug 19, 2014 4.500 4.750 4.410 4.560 12,620 +0.04(+0.88%)
Aug 18, 2014 4.520 4.520 4.520 4.520 100 -0.09(-1.95%)
Aug 15, 2014 4.860 4.860 4.500 4.610 13,280 -0.06(-1.29%)
Aug 14, 2014 4.380 4.800 4.500 4.670 18,123 +0.17(+3.78%)
Aug 13, 2014 4.500 4.500 4.500 4.500 100 +0.04(+0.90%)
Aug 12, 2014 4.460 4.820 4.460 4.460 631 +0.00(+0.00%)
Aug 11, 2014 4.470 4.470 4.460 4.460 1,100 -0.13(-2.83%)
Aug 08, 2014 4.520 4.540 4.170 4.590 50,021 +0.05(+1.04%)
Aug 07, 2014 4.560 4.565 4.540 4.543 1,160 -0.06(-1.25%)
Aug 06, 2014 4.600 4.600 4.600 4.600 100 -0.12(-2.54%)
Aug 05, 2014 4.720 4.720 4.720 4.720 169 +0.03(+0.64%)
Aug 04, 2014 4.860 4.860 4.600 4.690 4,440 +0.05(+1.08%)
Aug 01, 2014 4.640 4.640 4.640 4.640 117 -0.16(-3.33%)
Jul 31, 2014 4.640 4.800 4.620 4.800 1,049 +0.01(+0.21%)
Jul 30, 2014 4.860 4.860 4.790 4.790 1,330 +0.17(+3.68%)
Jul 29, 2014 4.620 4.620 4.620 4.620 301 +0.00(+0.00%)
Jul 28, 2014 4.620 4.800 4.800 4.620 200 -0.18(-3.75%)
Jul 25, 2014 4.607 4.800 4.607 4.800 600 +0.18(+4.01%)
Jul 24, 2014 4.540 4.620 4.540 4.615 500 +0.01(+0.28%)
Jul 23, 2014 4.540 4.801 4.540 4.602 1,045 +0.00(+0.04%)
Jul 22, 2014 4.540 4.850 4.540 4.600 1,800 +0.08(+1.77%)
Jul 21, 2014 4.860 4.860 4.520 4.520 3,350 -0.13(-2.80%)
Jul 18, 2014 4.500 4.840 4.500 4.650 15,137 +0.10(+2.20%)
Jul 17, 2014 4.570 4.770 4.400 4.550 10,783 +0.00(+0.00%)
Jul 16, 2014 4.430 4.650 4.430 4.550 11,391 -0.28(-5.80%)
Jul 15, 2014 4.650 4.830 4.600 4.830 5,187 +0.03(+0.63%)
Jul 14, 2014 4.830 4.830 4.800 4.800 316 -0.02(-0.41%)
Jul 11, 2014 4.810 4.850 4.500 4.820 2,875 +0.09(+1.90%)
Jul 10, 2014 4.460 4.810 4.450 4.730 8,229 +0.01(+0.21%)
Jul 09, 2014 4.770 4.770 4.510 4.720 1,226 +0.05(+1.07%)
Jul 08, 2014 4.430 4.720 4.410 4.670 5,528 +0.09(+1.97%)
Jul 07, 2014 4.740 4.750 4.500 4.580 2,452 +0.15(+3.39%)
Jul 03, 2014 4.430 4.430 4.430 4.430 500 -0.22(-4.73%)
Jul 02, 2014 4.280 4.830 4.280 4.650 28,733 +0.39(+9.15%)
Jul 01, 2014 4.230 4.260 4.230 4.260 571 -0.14(-3.18%)
Jun 30, 2014 4.300 4.424 4.210 4.400 3,609 -0.06(-1.35%)
Jun 27, 2014 4.460 4.460 4.460 4.460 218 +0.10(+2.29%)
Jun 26, 2014 4.350 4.520 4.350 4.360 2,423 -0.16(-3.54%)
Jun 24, 2014 4.510 4.520 4.520 4.520 100 -0.13(-2.80%)
Jun 23, 2014 4.650 4.650 4.650 4.650 156 -0.20(-4.12%)
Jun 20, 2014 4.410 5.160 4.410 4.850 595 +0.34(+7.54%)
Jun 19, 2014 4.510 4.510 4.510 4.510 199 +0.10(+2.27%)
Jun 17, 2014 4.980 4.410 4.410 4.410 2,600 -0.39(-8.12%)
Jun 16, 2014 4.750 5.300 4.680 4.800 8,929 +0.06(+1.27%)
Jun 13, 2014 4.370 4.741 4.011 4.740 13,063 +0.68(+16.75%)
Jun 12, 2014 4.150 4.300 4.028 4.060 10,423 -0.04(-0.98%)
Jun 11, 2014 4.111 4.120 4.100 4.100 6,605 +0.09(+2.24%)
Jun 09, 2014 4.010 4.010 4.010 4.010 0 -0.12(-3.02%)
Jun 04, 2014 4.135 4.135 4.135 4.135 0 -0.12(-2.71%)
Jun 03, 2014 4.000 4.300 3.920 4.250 4,513 -0.01(-0.23%)
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.